國巨 (2327)-永豐金-台南券商分點個股進出

台股 » 個股 » 國巨 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

國巨

(2327)

可現股當沖

股價
655
漲跌
▲30
漲幅
+4.80%
成交量
11,243張
產業
上市電子零組件類股
1874人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

國巨 (2327)籌碼相關－永豐金-台南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-台南券商分點個股進出
永豐金-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	2.3	654.71	2.4	656.93	655.00	-0.1	2,641	0.00%
2024/05/02	0.1	625.86	0	0.00	625.00	0.1	2,467	0.01%
2024/04/30	2.1	630.62	1.1	628.00	625.00	1	2,463	0.04%
2024/04/29	0.1	625.00	3.1	628.19	631.00	-3	2,447	-0.12%
2024/04/26	0	616.57	1.1	614.83	615.00	-1.1	2,409	-0.05%
2024/04/25	0	619.67	52.2	615.52	615.00	-52.2	2,414	-2.16%
2024/04/24	30.1	617.74	0.4	615.00	624.00	29.7	2,408	1.24%
2024/04/23	3.2	604.38	3	605.33	607.00	0.2	2,442	0.01%
2024/04/22	4.9	601.39	5	597.61	599.00	-0.2	2,430	-0.01%
2024/04/19	2	584.05	20.1	586.56	588.00	-18.1	2,393	-0.75%
2024/04/18	6	589.00	3	590.00	593.00	3	2,348	0.13%
2024/04/17	2	590.00	23	591.13	593.00	-21	2,342	-0.90%
2024/04/16	1	587.00	19.1	585.05	585.00	-18.1	2,348	-0.77%
2024/04/15	15.1	607.32	0.4	607.46	602.00	14.7	2,322	0.63%
2024/04/12	0.2	619.77	0	619.00	618.00	0.2	2,286	0.01%
2024/04/11	1.1	612.86	73.1	609.95	609.00	-72	2,256	-3.19%
2024/04/10	2.1	620.11	17	621.00	621.00	-14.9	2,230	-0.67%
2024/04/09	0.3	618.98	19.2	615.54	615.00	-18.9	2,228	-0.85%
2024/04/08	2	625.37	5	616.82	617.00	-3	2,225	-0.13%
2024/04/03	4.1	614.73	2.1	616.48	614.00	2	2,189	0.09%
2024/04/02	14	616.57	21.1	615.81	616.00	-7.1	2,171	-0.33%
2024/04/01	5	614.81	9.2	617.57	622.00	-4.1	2,135	-0.19%
2024/03/29	6	592.67	8	594.00	591.00	-2	2,016	-0.10%
2024/03/28	1.1	591.08	9.1	590.89	594.00	-7.9	2,012	-0.39%
2024/03/27	0	577.40	0	0.00	581.00	0	2,001	0.00%
2024/03/26	2	578.99	3	583.00	577.00	-1	2,007	-0.05%
2024/03/25	3	586.01	1	585.99	582.00	2	1,987	0.10%
2024/03/22	1.1	579.91	0.1	581.00	588.00	1	1,970	0.05%
2024/03/21	3.2	572.54	2.1	575.17	585.00	1	1,958	0.05%
2024/03/20	1	578.00	0.4	578.00	579.00	0.6	1,938	0.03%
2024/03/19	25.1	580.28	0	0.00	578.00	25.1	2,018	1.24%
2024/03/18	1.2	584.18	1.1	587.82	586.00	0.1	2,040	0.00%
2024/03/15	39	580.85	0	579.00	583.00	39	2,079	1.87%
2024/03/14	1.1	586.75	23.2	575.56	584.00	-22.1	2,123	-1.04%
2024/03/13	0	581.00	0	580.42	583.00	0	2,121	0.00%
2024/03/12	0	576.72	0	577.00	578.00	0	2,092	0.00%
2024/03/11	0	566.00	0.2	566.00	566.00	-0.2	2,078	-0.01%
2024/03/08	4	562.51	1.2	565.67	565.00	2.8	2,087	0.14%
2024/03/07	0	556.00	2	557.00	556.00	-2	2,034	-0.10%
2024/03/06	0	555.80	0	0.00	556.00	0	2,040	0.00%
2024/03/05	37	550.08	2	549.00	549.00	35	2,074	1.69%
2024/03/04	1.2	557.59	1.1	557.29	556.00	0.1	2,094	0.00%
2024/03/01	2.4	567.44	54.4	569.43	563.00	-52	2,148	-2.42%
2024/02/29	1.3	551.77	0	0.00	558.00	1.3	2,085	0.06%
2024/02/27	0.1	541.92	0	0.00	539.00	0.1	2,137	0.00%
2024/02/26	0	545.00	0	0.00	547.00	0	2,124	0.00%
2024/02/23	2	543.01	0	0.00	541.00	2	2,119	0.09%
2024/02/22	0.4	552.00	0.3	554.00	552.00	0.1	2,101	0.00%
2024/02/21	1	556.00	0	557.00	556.00	1	2,096	0.05%
2024/02/20	3.5	553.00	1	553.00	554.00	2.5	2,090	0.12%
2024/02/19	1	549.89	0	544.00	551.00	1	2,097	0.05%
2024/02/16	1	539.04	1.1	541.14	543.00	0	2,094	0.00%
2024/02/15	0.1	551.00	0.8	551.00	551.00	-0.7	2,067	-0.03%
2024/02/05	0	549.00	0	0.00	550.00	0	2,061	0.00%
2024/02/02	0	555.00	0	0.00	555.00	0	2,047	0.00%
2024/01/31	10	551.99	0	0.00	552.00	10	2,025	0.50%
2024/01/30	0.6	554.02	1	553.00	550.00	-0.4	2,035	-0.02%
2024/01/29	0	558.00	0	0.00	558.00	0	2,030	0.00%
2024/01/26	0	554.00	0	0.00	552.00	0	2,033	0.00%
2024/01/25	0	556.00	0	0.00	556.00	0	2,054	0.00%
2024/01/24	0.1	557.51	0	0.00	553.00	0.1	2,098	0.00%
2024/01/22	2	557.50	2	555.50	556.00	0	2,117	0.00%
2024/01/19	20	557.00	2	559.00	564.00	18	2,127	0.85%
2024/01/18	0	562.00	0	0.00	557.00	0	2,132	0.00%
2024/01/17	2	564.49	26	562.00	559.00	-24	2,125	-1.13%
2024/01/16	0	567.67	0	0.00	564.00	0	2,054	0.00%
2024/01/15	1.3	575.00	0	0.00	576.00	1.3	2,039	0.06%
2024/01/12	0.4	560.00	0	560.00	560.00	0.4	2,035	0.02%
2024/01/11	0	553.88	0.2	556.73	554.00	-0.2	2,046	-0.01%
2024/01/10	0	558.65	0	0.00	555.00	0	2,064	0.00%
2024/01/09	25	573.00	1	573.01	565.00	24	2,090	1.15%
2024/01/08	21	571.00	0	576.00	572.00	21	2,080	1.01%
2024/01/05	10.2	576.00	0.2	576.13	572.00	10.1	2,086	0.48%
2024/01/04	0.1	578.75	0	0.00	577.00	0.1	2,125	0.01%
2024/01/03	2.1	579.03	35	578.43	578.00	-32.9	2,127	-1.55%
2024/01/02	12	593.00	1	591.00	587.00	11	2,110	0.52%
2023/12/29	26	596.58	0	0.00	597.00	26	2,097	1.24%
2023/12/28	0.1	595.72	0	0.00	597.00	0.1	2,110	0.01%
2023/12/27	1	604.90	2.1	601.07	601.00	-1	2,114	-0.05%
2023/12/26	0.3	598.12	0	0.00	600.00	0.3	2,124	0.02%
2023/12/25	5	590.01	5.2	593.97	594.00	-0.1	2,137	-0.01%
2023/12/22	11.1	596.07	6	595.83	596.00	5.1	2,130	0.24%
2023/12/21	0	0.00	0.1	611.09	607.00	-0.1	2,113	-0.01%
2023/12/20	0	0.00	10	615.00	614.00	-10	2,114	-0.47%
2023/12/19	1	616.00	1	615.00	616.00	0	2,106	0.00%
2023/12/18	0.5	618.04	0.1	620.00	620.00	0.4	2,095	0.02%
2023/12/15	18	626.22	2	630.01	633.00	16	2,091	0.76%
2023/12/14	3	627.32	18.2	632.13	634.00	-15.2	2,058	-0.74%
2023/12/13	10.5	611.94	1	605.00	605.00	9.5	1,990	0.48%
2023/12/12	0	618.86	0.2	618.35	619.00	-0.2	1,991	-0.01%
2023/12/11	2	615.38	1.3	612.63	614.00	0.8	1,943	0.04%
2023/12/08	0.1	598.09	0.3	599.59	601.00	-0.2	1,894	-0.01%
2023/12/07	0	0.00	1	599.00	595.00	-1	1,905	-0.05%
2023/12/06	1	591.01	0.1	592.81	595.00	0.9	1,901	0.05%
2023/12/05	1	598.00	33	599.09	600.00	-32	1,877	-1.70%
2023/12/04	0	0.00	0	598.00	599.00	0	1,861	0.00%
2023/12/01	0	0.00	2.5	596.05	597.00	-2.5	1,862	-0.13%
2023/11/30	22	599.14	32.1	598.87	601.00	-10.1	1,869	-0.54%
2023/11/29	2.2	596.61	0.3	594.90	599.00	2	1,847	0.11%
2023/11/28	0.3	586.04	2.3	592.17	594.00	-2.1	1,921	-0.11%
2023/11/27	0	570.00	1	571.03	571.00	-1	1,861	-0.05%
2023/11/24	4	567.00	3.3	571.77	575.00	0.7	1,859	0.04%
2023/11/23	0	547.49	0	0.00	545.00	0	1,763	0.00%
2023/11/21	0	550.00	0	0.00	550.00	0	1,781	0.00%
2023/11/20	0	543.00	0	0.00	543.00	0	1,779	0.00%
2023/11/17	0	0.00	1	546.00	547.00	-1	1,777	-0.06%
2023/11/16	0	543.00	0.2	542.00	545.00	-0.1	1,780	-0.01%
2023/11/15	0	551.00	3	551.67	548.00	-3	1,768	-0.17%
2023/11/14	1	546.00	1	546.03	546.00	0	1,764	0.00%
2023/11/13	0.2	552.89	0.1	555.00	557.00	0.1	1,781	0.00%
2023/11/10	0	542.00	0	545.00	545.00	0	1,771	0.00%
2023/11/09	2	546.48	1.1	544.09	545.00	0.9	1,778	0.05%
2023/11/08	1	549.00	1	551.00	549.00	0	1,796	0.00%
2023/11/07	0	0.00	2.2	553.74	557.00	-2.2	1,799	-0.12%
2023/11/06	0	0.00	0	550.00	551.00	0	1,789	0.00%
2023/11/03	0	545.00	0	0.00	549.00	0	1,785	0.00%
2023/11/02	0	548.00	10	548.00	547.00	-10	1,778	-0.56%
2023/11/01	9	538.89	5	542.20	538.00	4	1,760	0.23%
2023/10/31	3	530.33	0	533.00	526.00	3	1,721	0.17%
2023/10/30	1	541.00	4	537.75	539.00	-3	1,730	-0.17%
2023/10/27	0	528.00	3.1	530.06	534.00	-3.1	1,733	-0.18%
2023/10/26	2.1	513.43	0	509.00	510.00	2.1	1,725	0.12%
2023/10/25	1	526.99	0	0.00	521.00	1	1,743	0.06%
2023/10/24	1	524.00	2.1	526.46	525.00	-1.1	1,751	-0.06%
2023/10/23	0	0.00	1.2	533.56	530.00	-1.2	1,790	-0.06%
2023/10/20	0.1	532.75	7	530.00	530.00	-6.9	1,796	-0.38%
2023/10/19	8.1	546.73	0.1	542.00	549.00	8	1,820	0.44%
2023/10/18	10	554.00	11.5	549.27	550.00	-1.5	1,839	-0.08%
2023/10/17	0.1	546.43	1.6	548.64	547.00	-1.5	1,808	-0.09%
2023/10/13	0	0.00	1.1	540.80	542.00	-1.1	1,824	-0.06%
2023/10/12	1	543.00	4.2	541.81	543.00	-3.2	1,840	-0.17%
2023/10/06	0	527.00	0.1	525.00	525.00	-0.1	1,822	-0.01%
2023/10/05	0	0.00	0.4	527.00	530.00	-0.4	1,819	-0.02%
2023/10/04	2	514.01	1	513.00	521.00	1	1,828	0.05%
2023/10/02	0	530.00	0.1	533.00	533.00	0	1,829	0.00%
2023/09/28	0	0.00	0.2	526.00	525.00	-0.2	1,831	-0.01%
2023/09/27	0	519.00	0	0.00	523.00	0	1,852	0.00%
2023/09/26	1	524.00	1	523.00	521.00	0	1,874	0.00%
2023/09/25	0	0.00	2.3	522.70	521.00	-2.3	1,881	-0.12%
2023/09/22	0	0.00	0.1	518.71	521.00	-0.1	1,870	0.00%
2023/09/20	0	0.00	3.1	519.98	520.00	-3.1	1,877	-0.16%
2023/09/19	0.2	522.45	0	519.89	520.00	0.2	1,880	0.01%
2023/09/18	0	0.00	0.1	522.00	525.00	-0.1	1,903	-0.01%
2023/09/15	0.1	521.00	6.6	519.27	522.00	-6.6	1,898	-0.34%
2023/09/14	0	0.00	0.8	509.00	512.00	-0.8	1,870	-0.04%
2023/09/13	0	512.00	1	507.00	506.00	-1	1,881	-0.05%
2023/09/12	1	514.00	0.2	510.47	514.00	0.8	1,892	0.04%
2023/09/11	0	505.00	0.1	505.94	500.00	-0.1	1,896	-0.01%
2023/09/08	0	0.00	0.1	501.00	502.00	-0.1	1,918	-0.01%
2023/09/07	0	0.00	0	501.00	502.00	0	1,945	0.00%
2023/09/06	0	0.00	0	503.00	505.00	0	1,973	0.00%
2023/09/05	2	503.98	2.3	501.88	508.00	-0.3	1,979	-0.02%
2023/09/04	1	500.00	2	503.50	497.50	-1	1,991	-0.05%
2023/09/01	1.3	506.00	5.1	505.90	499.50	-3.8	1,977	-0.19%
2023/08/31	0	486.50	2.2	486.69	485.00	-2.1	1,904	-0.11%
2023/08/30	0	0.00	1	486.00	482.50	-1	1,928	-0.05%
2023/08/29	0	0.00	0.1	476.50	479.00	-0.1	1,976	-0.01%
2023/08/28	0.4	475.05	0.2	477.43	478.00	0.3	2,013	0.01%
2023/08/25	0	467.63	2	470.00	470.00	-2	2,122	-0.09%
2023/08/24	0	471.50	5	472.00	471.50	-5	2,210	-0.23%
2023/08/23	0	0.00	0	469.00	470.50	0	2,265	0.00%
2023/08/22	2	465.25	1	465.48	466.00	1	2,359	0.04%
2023/08/21	0	460.00	0.1	456.00	456.50	0	2,419	0.00%
2023/08/18	0	459.25	0	0.00	461.50	0	2,467	0.00%
2023/08/17	0.1	448.50	0	460.00	457.00	0	2,495	0.00%
2023/08/16	0	449.42	0	448.50	448.50	0	2,520	0.00%
2023/08/15	0	454.50	0	0.00	453.00	0	2,548	0.00%
2023/08/14	0	459.91	0	0.00	457.00	0	2,577	0.00%
2023/08/11	0	0.00	0.1	468.56	470.00	-0.1	2,588	0.00%
2023/08/10	0.1	466.03	2	468.00	467.00	-1.9	2,590	-0.08%
2023/08/08	0	465.00	5	465.00	463.50	-5	2,598	-0.19%
2023/08/07	0	0.00	2	467.25	468.00	-2	2,609	-0.08%
2023/08/04	2	462.00	0	0.00	464.00	2	2,621	0.08%
2023/08/02	2	461.51	5	464.10	463.00	-3	2,653	-0.11%
2023/08/01	1	461.00	0	0.00	461.50	1	2,637	0.04%
2023/07/31	1.2	465.17	0	468.50	459.50	1.2	2,652	0.05%
2023/07/28	0	469.16	0	0.00	471.50	0	2,642	0.00%
2023/07/27	0.2	456.97	0	457.00	456.00	0.2	2,603	0.01%
2023/07/26	1.2	453.88	1	450.00	449.50	0.2	2,598	0.01%
2023/07/25	0.3	462.33	0	0.00	461.50	0.3	2,565	0.01%
2023/07/24	11.5	463.21	0	0.00	457.50	11.5	2,572	0.45%
2023/07/21	27.1	473.86	1.6	476.19	473.50	25.5	2,539	1.01%
2023/07/20	4	485.25	0	0.00	485.00	4	2,540	0.16%
2023/07/19	1.4	490.29	3	490.00	486.00	-1.6	2,551	-0.06%
2023/07/18	5	495.17	1.3	490.88	489.00	3.7	2,621	0.14%
2023/07/17	0	495.45	1	501.92	503.00	-1	2,606	-0.04%
2023/07/14	1	493.00	1	496.00	495.50	0	2,601	0.00%
2023/07/13	1	490.50	2	495.75	491.00	-1	2,614	-0.04%
2023/07/12	0	494.14	0	0.00	497.00	0	2,614	0.00%
2023/07/11	4.3	496.43	5.1	492.26	496.50	-0.8	2,667	-0.03%
2023/07/10	0.1	490.00	0	0.00	485.00	0.1	2,705	0.00%
2023/07/07	0	488.50	1	494.00	491.50	-1	2,763	-0.04%
2023/07/06	0	490.00	2	488.50	489.00	-2	2,755	-0.07%
2023/07/05	2.1	492.92	1	498.00	487.50	1.1	2,786	0.04%
2023/07/04	1	496.50	5.2	499.62	497.50	-4.2	2,763	-0.15%
2023/07/03	0	495.00	0	497.50	499.50	0	2,747	0.00%
2023/06/30	0.1	492.00	0	0.00	491.50	0.1	2,748	0.00%
2023/06/29	0	0.00	2	493.50	495.00	-2	2,752	-0.07%
2023/06/28	2	490.50	0	0.00	488.00	2	2,753	0.07%
2023/06/27	3	485.68	0	0.00	487.00	3	2,787	0.11%
2023/06/26	5.2	489.16	0	0.00	486.00	5.2	2,801	0.19%
2023/06/21	2.2	492.88	0	0.00	491.00	2.2	2,822	0.08%
2023/06/20	0.1	498.40	0	0.00	496.00	0.1	2,833	0.00%
2023/06/19	0.1	501.88	0	0.00	498.00	0.1	2,844	0.00%
2023/06/16	0	505.50	3	507.00	506.00	-3	2,851	-0.10%
2023/06/15	5.5	509.18	6	506.00	510.00	-0.5	2,843	-0.02%
2023/06/14	2	498.75	6	500.50	499.50	-4	2,833	-0.14%
2023/06/13	4.1	494.30	2	495.00	495.00	2.1	2,851	0.07%
2023/06/12	9	489.50	0	490.50	488.00	9	2,910	0.31%
2023/06/09	2	493.02	1	495.00	492.50	1	2,944	0.03%
2023/06/08	34	495.43	0	0.00	494.00	34	2,967	1.15%
2023/06/07	1	503.02	10	503.00	504.00	-9	3,005	-0.30%
2023/06/06	3.1	510.03	0	0.00	502.00	3.1	3,017	0.10%
2023/06/05	1	517.85	6.3	518.12	519.00	-5.2	2,987	-0.18%
2023/06/02	2.1	504.43	1.1	508.95	506.00	1.1	2,963	0.04%
2023/06/01	1.3	502.62	0	0.00	500.00	1.3	2,944	0.04%
2023/05/31	2	499.00	3.1	501.60	508.00	-1.1	2,953	-0.04%
2023/05/30	2	499.25	0.1	502.00	496.00	2	2,868	0.07%
2023/05/29	3	504.67	3	508.31	508.00	0	2,835	0.00%
2023/05/26	15	505.13	12	507.04	502.00	3	2,797	0.11%
2023/05/25	11	489.46	12	491.50	507.00	-1	2,742	-0.04%
2023/05/24	10	489.50	0	0.00	492.50	10	2,711	0.37%
2023/05/23	1.1	491.17	1.4	493.97	493.50	-0.3	2,689	-0.01%
2023/05/22	23.2	490.00	0.2	490.00	493.00	23	2,684	0.86%
2023/05/19	10	496.00	0	0.00	495.50	10	2,674	0.37%
2023/05/18	0.1	493.60	2	498.50	500.00	-2	2,777	-0.07%
2023/05/17	1	489.50	1.1	489.14	488.50	-0.1	2,793	0.00%
2023/05/16	11	493.77	0	0.00	491.00	11	2,854	0.39%
2023/05/15	1.1	489.27	0	0.00	488.00	1.1	2,865	0.04%
2023/05/12	1	491.50	1.8	500.00	496.00	-0.8	2,884	-0.03%
2023/05/11	1	491.50	1.8	500.00	490.00	-0.8	2,961	-0.03%
2023/05/10	10.2	494.50	0	0.00	494.50	10.2	2,965	0.35%
2023/05/09	1	492.64	0.2	498.00	500.00	0.8	2,957	0.03%
2023/05/08	0	0.00	5	504.00	504.00	-5	2,943	-0.17%
2023/05/05	0	502.00	4.1	504.29	506.00	-4.1	2,957	-0.14%
2023/05/04	2.2	490.28	1	491.50	493.50	1.2	2,967	0.04%
2023/05/03	5	496.50	0.1	496.50	498.00	4.9	2,986	0.16%
2023/04/28	26	499.92	1	496.50	496.00	25	3,122	0.80%
2023/04/27	0.1	492.00	1	496.00	492.00	-0.9	3,153	-0.03%
2023/04/26	0	0.00	2	493.25	495.00	-2	3,150	-0.06%
2023/04/25	2.1	489.22	0.2	493.50	490.50	1.9	3,155	0.06%
2023/04/24	1	505.00	1.3	507.00	507.00	-0.3	3,135	-0.01%
2023/04/21	31.4	498.78	0	0.00	495.50	31.4	3,149	1.00%
2023/04/20	31	523.48	2	527.00	518.00	29	3,144	0.92%
2023/04/19	2	532.54	0.1	533.00	535.00	1.9	3,233	0.06%
2023/04/18	3.1	542.23	4.5	543.29	538.00	-1.4	3,290	-0.04%
2023/04/17	1.3	542.34	1.2	542.67	542.00	0.1	3,321	0.00%
2023/04/14	0	553.00	8.3	553.43	553.00	-8.3	3,301	-0.25%
2023/04/13	0.2	541.50	1.1	542.14	542.00	-0.9	3,262	-0.03%
2023/04/12	2	528.13	5.2	540.66	542.00	-3.2	3,214	-0.10%
2023/04/11	76	530.93	0	0.00	527.00	76	3,148	2.41%
2023/04/10	0	0.00	3	531.00	530.00	-3	3,136	-0.10%
2023/04/07	1	515.00	2	521.00	516.00	-1	3,105	-0.03%
2023/04/06	0	521.00	0	520.00	520.00	0	3,098	0.00%
2023/03/30	0	0.00	1	524.00	520.00	-1	3,086	-0.03%
2023/03/29	21.1	529.44	2.2	521.76	520.00	18.9	3,103	0.61%
2023/03/28	10	531.00	3.1	533.58	531.00	6.9	3,146	0.22%
2023/03/27	0	0.00	0.1	529.00	533.00	-0.1	3,138	0.00%
2023/03/24	43	517.12	2.2	528.82	527.00	40.8	3,153	1.29%
2023/03/23	1	510.00	4	513.00	517.00	-3	3,147	-0.10%
2023/03/22	13	506.92	0	0.00	505.00	13	3,139	0.41%
2023/03/21	10	506.50	1.1	506.71	505.00	8.9	3,160	0.28%
2023/03/20	1.3	500.85	0	0.00	500.00	1.3	3,157	0.04%
2023/03/17	82.2	490.84	1	493.50	496.00	81.2	3,177	2.55%
2023/03/16	1.1	485.51	2	486.50	486.50	-0.9	3,182	-0.03%
2023/03/15	9.7	501.89	1.4	502.82	492.00	8.3	3,179	0.26%
2023/03/14	3.1	506.27	1.3	511.31	505.00	1.8	3,132	0.06%
2023/03/13	3.2	510.67	5.8	514.24	519.00	-2.6	3,134	-0.08%
2023/03/10	6	521.35	1.1	533.13	518.00	4.9	3,165	0.16%
2023/03/09	1	543.00	0.1	544.00	541.00	0.9	3,173	0.03%
2023/03/08	3.1	550.39	1	553.92	550.00	2	3,208	0.06%
2023/03/07	1	556.08	4	559.99	559.00	-3	3,204	-0.09%
2023/03/06	4.1	548.84	4.1	553.22	557.00	0	3,199	0.00%
2023/03/03	3.1	546.00	6	543.50	539.00	-2.9	3,168	-0.09%
2023/03/02	8	534.75	4.1	532.11	531.00	3.9	3,150	0.12%
2023/03/01	2.1	527.14	1	539.00	538.00	1.1	3,141	0.04%
2023/02/23	3	541.01	0	0.00	543.00	3	3,113	0.10%
2023/02/22	1.1	542.10	0.2	543.22	541.00	0.9	3,120	0.03%
2023/02/21	0	559.00	0	0.00	560.00	0	3,121	0.00%
2023/02/20	1	566.00	0	0.00	561.00	1	3,188	0.03%
2023/02/17	3	569.67	2.2	570.95	569.00	0.8	3,234	0.02%
2023/02/16	6.3	572.20	7.8	573.81	575.00	-1.5	3,252	-0.05%
2023/02/15	0.1	543.17	1.9	544.40	545.00	-1.8	3,223	-0.06%
2023/02/14	1.1	540.84	11.6	534.97	540.00	-10.6	3,220	-0.33%
2023/02/13	4.1	509.80	2	513.50	516.00	2.1	3,261	0.06%
2023/02/10	2	505.22	3.1	512.91	516.00	-1.1	3,293	-0.03%
2023/02/09	7.6	511.17	0.1	517.00	511.00	7.5	3,308	0.23%
2023/02/08	0.2	530.00	0	0.00	531.00	0.2	3,286	0.01%
2023/02/07	3.3	530.03	0	0.00	529.00	3.3	3,329	0.10%
2023/02/06	1	534.00	0	0.00	533.00	1	3,371	0.03%
2023/02/03	0.1	539.00	1	544.00	540.00	-0.9	3,427	-0.03%
2023/02/02	1	535.00	1.8	540.11	541.00	-0.8	3,458	-0.02%
2023/02/01	2	532.00	3	541.00	540.00	-1	3,470	-0.03%
2023/01/31	0.1	536.00	9.2	539.03	540.00	-9.1	3,468	-0.26%
2023/01/30	3.1	530.52	2.6	529.69	532.00	0.5	3,436	0.01%
2023/01/17	3	518.67	5	521.20	519.00	-2	3,372	-0.06%
2023/01/16	0.6	511.67	0	0.00	513.00	0.6	3,347	0.02%
2023/01/13	2.1	516.81	1	515.00	514.00	1.1	3,380	0.03%
2023/01/12	0.1	518.00	2.3	522.22	520.00	-2.1	3,399	-0.06%
2023/01/11	9.1	525.99	6.1	528.80	528.00	3	3,430	0.09%
2023/01/10	1	532.00	12.2	532.43	535.00	-11.2	3,429	-0.33%
2023/01/09	7.3	517.03	13.6	517.96	525.00	-6.3	3,404	-0.19%
2023/01/06	0	0.00	6.2	494.46	496.00	-6.2	3,316	-0.19%
2023/01/05	1.3	474.30	4.5	480.17	485.50	-3.2	3,296	-0.10%
2023/01/04	2	465.00	0	0.00	465.00	2	3,310	0.06%
2023/01/03	0	0.00	2.1	455.29	465.50	-2.1	3,399	-0.06%
2022/12/30	2.1	455.71	0.8	452.00	451.00	1.3	3,420	0.04%
2022/12/29	1	452.50	0	0.00	455.50	1	3,424	0.03%
2022/12/28	0.1	458.50	1	461.50	458.00	-0.9	3,456	-0.03%
2022/12/27	1	472.00	0	0.00	464.50	1	3,470	0.03%
2022/12/23	0.1	459.50	1	459.50	460.00	-0.9	3,489	-0.03%
2022/12/22	0	0.00	1.1	461.05	466.50	-1.1	3,506	-0.03%
2022/12/21	0.2	458.00	1.1	457.45	454.50	-0.9	3,514	-0.03%
2022/12/20	7.4	464.15	0.1	456.00	455.50	7.3	3,547	0.20%
2022/12/19	0.2	472.21	0	0.00	472.00	0.2	3,539	0.01%
2022/12/16	0.3	484.03	0	0.00	480.50	0.3	3,536	0.01%
2022/12/15	1	493.00	1	491.50	495.00	0	3,506	0.00%
2022/12/14	0	0.00	6	479.79	486.00	-6	3,532	-0.17%
2022/12/13	3.5	479.48	0	0.00	474.00	3.5	3,606	0.10%
2022/12/12	0	0.00	0.1	480.50	485.50	-0.1	3,583	0.00%
2022/12/09	1.2	485.97	1	487.03	479.00	0.2	3,600	0.01%
2022/12/08	2.3	481.70	1	478.09	478.50	1.3	3,599	0.04%
2022/12/07	2.1	482.18	0	489.00	484.50	2	3,592	0.06%
2022/12/06	1	496.50	1.1	498.55	491.00	-0.1	3,580	0.00%
2022/12/05	1	505.82	1.6	500.26	502.00	-0.5	3,582	-0.02%
2022/12/02	3	485.50	71	479.92	489.50	-68	3,542	-1.92%
2022/12/01	2	468.50	102.4	474.36	473.00	-100.4	3,544	-2.83%	大賣/
2022/11/30	0	0.00	35.1	446.94	463.00	-35.1	3,479	-1.01%
2022/11/29	1.3	436.38	6.1	436.94	438.00	-4.8	3,419	-0.14%
2022/11/28	0.2	439.48	60.1	438.34	437.50	-59.9	3,412	-1.75%
2022/11/25	6	448.01	0	0.00	445.00	6	3,397	0.18%
2022/11/24	0.4	449.86	16.1	449.50	452.00	-15.7	3,392	-0.46%
2022/11/23	1	452.96	5.1	452.96	449.00	-4.1	3,382	-0.12%
2022/11/22	5	457.00	1	456.01	458.00	4	3,373	0.12%
2022/11/21	2	456.75	6.1	456.82	454.00	-4.1	3,392	-0.12%
2022/11/18	2.5	455.31	0.1	455.74	453.50	2.4	3,373	0.07%
2022/11/17	1	464.00	1.8	463.91	466.00	-0.8	3,349	-0.02%
2022/11/16	0	0.00	2.3	454.95	461.00	-2.3	3,355	-0.07%
2022/11/15	4	450.25	9.9	453.93	455.00	-5.9	3,294	-0.18%
2022/11/14	1.1	439.00	0	438.00	439.50	1.1	3,241	0.03%
2022/11/11	2	440.81	3.4	441.65	445.50	-1.3	3,187	-0.04%
2022/11/10	1	417.51	2.2	420.31	421.50	-1.2	3,081	-0.04%
2022/11/09	1	400.00	12.2	413.66	424.00	-11.2	3,065	-0.37%
2022/11/08	0.5	395.55	8.2	392.62	393.50	-7.7	3,012	-0.25%
2022/11/07	7.6	385.67	2.4	385.32	382.00	5.3	2,984	0.18%
2022/11/04	3.2	388.14	2.2	390.67	389.50	1	2,986	0.03%
2022/11/03	1.1	385.32	2.3	382.93	389.50	-1.2	2,937	-0.04%
2022/11/02	3.2	380.88	6	379.25	381.50	-2.8	2,891	-0.10%
2022/11/01	5.1	364.54	7	371.50	379.00	-1.9	2,863	-0.07%
2022/10/31	1.5	362.54	6.5	346.91	367.00	-4.9	2,807	-0.18%
2022/10/19	25.4	271.66	4	277.38	268.00	21.4	2,763	0.77%
2022/10/18	1.3	282.38	0	0.00	278.50	1.3	2,727	0.05%
2022/10/17	1	271.04	0	0.00	278.50	1	2,718	0.04%
2022/10/13	0.1	266.12	0	0.00	264.00	0.1	2,756	0.00%
2022/10/12	9	268.11	9	270.89	270.50	0	2,754	0.00%
2022/10/11	2	276.50	1	273.00	272.50	1	2,742	0.04%
2022/10/07	2	288.25	1	291.00	287.00	1	2,735	0.04%
2022/10/06	2	294.00	0	0.00	294.50	2	2,719	0.07%
2022/10/05	8	297.12	7	298.07	297.50	1	2,752	0.04%
2022/10/04	2	288.74	2.1	286.07	287.50	-0.1	2,772	0.00%
2022/10/03	2	277.49	14.1	275.27	281.00	-12.1	2,786	-0.43%
2022/09/30	5.1	266.19	4	267.63	269.00	1.1	2,830	0.04%
2022/09/29	18	275.40	5	277.20	271.00	13	2,818	0.46%
2022/09/28	0	287.25	0	0.00	285.00	0	2,767	0.00%
2022/09/27	1	303.50	0	0.00	300.00	1	2,795	0.04%
2022/09/26	2.1	302.05	1	304.50	297.00	1.1	2,853	0.04%
2022/09/23	0	316.00	0	0.00	315.50	0	2,928	0.00%
2022/09/22	0	322.50	0	0.00	322.50	0	2,962	0.00%
2022/09/21	0	328.42	0	0.00	327.50	0	2,977	0.00%
2022/09/20	0	332.50	7	335.79	333.50	-7	2,976	-0.23%
2022/09/19	2.1	335.44	2	333.50	335.50	0.1	2,983	0.00%
2022/09/16	1	333.00	0	336.00	332.00	1	2,991	0.03%
2022/09/15	0	0.00	3	336.67	338.00	-3	2,977	-0.10%
2022/09/14	5	325.00	6	323.17	325.00	-1	2,956	-0.03%
2022/09/13	0	333.00	3	333.00	333.00	-3	2,951	-0.10%
2022/09/12	3	334.00	2.1	333.11	333.00	1	2,987	0.03%
2022/09/08	13	334.15	12	334.67	335.00	1	2,968	0.03%
2022/09/07	0	316.50	3	316.17	316.00	-3	2,901	-0.10%
2022/09/06	2	306.52	3	312.83	316.00	-1	2,909	-0.03%
2022/09/05	0.1	308.86	0	0.00	308.50	0.1	2,920	0.00%
2022/09/02	2	314.00	2	314.50	312.50	0	2,913	0.00%
2022/09/01	2.1	318.02	10	318.00	317.00	-8	2,885	-0.28%
2022/08/31	0	318.00	0	0.00	328.50	0	2,863	0.00%
2022/08/30	0.5	318.47	0	0.00	317.50	0.5	2,851	0.02%
2022/08/29	11.2	314.54	2	318.00	317.50	9.2	2,832	0.33%
2022/08/26	1	333.00	1.1	331.57	332.00	-0.1	2,781	0.00%
2022/08/25	0.1	325.80	0	0.00	326.00	0.1	2,770	0.00%
2022/08/24	2.1	322.07	1	325.50	324.00	1.1	2,780	0.04%
2022/08/23	0	0.00	1	322.00	324.00	-1	2,838	-0.04%
2022/08/22	3	328.49	10	329.50	327.00	-7	2,845	-0.24%
2022/08/19	0.1	331.79	1	331.00	332.00	-0.9	2,847	-0.03%
2022/08/18	0.3	329.00	0	0.00	327.50	0.3	2,833	0.01%
2022/08/17	5	327.51	0	0.00	329.00	5	2,822	0.18%
2022/08/16	0	334.50	1.2	332.70	332.50	-1.1	2,801	-0.04%
2022/08/15	0.1	331.14	0	0.00	334.50	0.1	2,800	0.01%
2022/08/12	6	320.92	7	327.64	330.00	-1	2,799	-0.03%
2022/08/11	0.1	325.50	5	325.50	326.50	-4.9	2,769	-0.18%
2022/08/10	5	320.71	0	0.00	319.00	5	2,773	0.18%
2022/08/09	1.2	321.10	0	0.00	325.00	1.2	2,791	0.04%
2022/08/08	0.2	320.94	0	0.00	325.00	0.2	2,811	0.01%
2022/08/05	1.2	323.35	0	0.00	323.00	1.2	2,818	0.04%
2022/08/04	5.1	323.43	2	316.00	317.00	3.1	2,824	0.11%
2022/08/03	10	325.30	10	325.25	326.50	0	2,773	0.00%
2022/08/02	3.1	328.21	1	328.00	325.50	2.1	2,804	0.07%
2022/08/01	6	336.43	1	340.50	341.00	5	2,776	0.18%
2022/07/29	0	341.00	1	344.50	342.00	-1	2,789	-0.04%
2022/07/28	1.5	341.64	11	341.50	340.50	-9.5	2,792	-0.34%
2022/07/27	0	0.00	0.1	339.50	342.50	-0.1	2,786	0.00%
2022/07/26	0	335.50	6	336.75	336.50	-6	2,779	-0.21%
2022/07/22	8.1	333.08	3	337.00	333.50	5.1	2,810	0.18%
2022/07/21	3.5	330.50	6.2	335.61	336.50	-2.7	2,826	-0.09%
2022/07/20	0	323.50	1	326.50	322.50	-1	2,791	-0.04%
2022/07/19	2	324.25	2	324.75	326.00	0	2,770	0.00%
2022/07/15	5	318.30	2	320.00	318.50	3	2,725	0.11%
2022/07/14	6	317.51	0.1	320.92	320.00	5.9	2,711	0.22%
2022/07/13	138.4	318.04	2	318.00	318.00	136.4	2,698	5.06%	大買/鉅額交易
2022/07/12	2	310.50	8	311.69	309.00	-6	2,648	-0.23%
2022/07/11	11	303.00	5	299.50	304.00	6	2,589	0.23%
2022/07/08	81.1	305.84	5.1	312.68	308.50	76.1	2,561	2.97%
2022/07/07	4.5	282.52	5.1	286.29	291.00	-0.6	2,477	-0.02%
2022/07/06	18.1	283.47	3.1	284.15	280.00	15	2,465	0.61%
2022/07/05	51.3	281.64	6	285.50	284.50	45.3	2,455	1.84%
2022/07/04	3.3	280.08	11	282.59	278.00	-7.7	2,403	-0.32%
2022/07/01	9.2	289.68	3	299.17	282.00	6.2	2,373	0.26%
2022/06/30	3.1	314.30	1.1	307.88	308.00	2	2,292	0.09%
2022/06/29	1.1	321.52	2	325.00	325.00	-0.9	2,259	-0.04%
2022/06/28	1.1	330.11	0	0.00	332.00	1.1	2,242	0.05%
2022/06/27	0	0.00	2.1	337.52	341.50	-2.1	2,254	-0.09%
2022/06/24	3.2	330.34	2	332.25	328.00	1.2	2,231	0.05%
2022/06/23	4.1	327.23	5	328.10	331.50	-0.9	2,215	-0.04%
2022/06/22	1.2	344.33	1	337.07	335.50	0.2	2,187	0.01%
2022/06/21	0.3	347.67	1	346.00	353.00	-0.7	2,166	-0.03%
2022/06/20	12.5	345.62	2	344.50	342.00	10.5	2,165	0.49%
2022/06/17	53.3	356.76	2	360.75	354.00	51.3	2,161	2.37%
2022/06/16	4.2	379.45	23	385.76	368.00	-18.8	2,151	-0.87%
2022/06/15	21.2	379.57	24	384.50	383.50	-2.8	2,264	-0.13%
2022/06/14	26.2	377.03	1	377.50	377.00	25.2	2,317	1.09%
2022/06/13	2.2	385.67	2	387.25	384.00	0.2	2,303	0.01%
2022/06/10	3.1	400.02	0	0.00	400.00	3.1	2,301	0.13%
2022/06/09	0	403.50	0.1	403.00	405.00	0	2,318	0.00%
2022/06/08	3.2	410.49	1	404.50	403.00	2.2	2,314	0.09%
2022/06/07	1.1	407.98	0	0.00	407.00	1.1	2,320	0.05%
2022/06/06	0	0.00	1	404.00	410.50	-1	2,346	-0.04%
2022/06/02	1	401.00	1	408.00	407.00	0	2,374	0.00%
2022/06/01	2	403.25	2.4	405.17	405.00	-0.4	2,432	-0.02%
2022/05/31	0	0.00	2.3	401.40	405.00	-2.3	2,444	-0.09%
2022/05/30	1.1	398.41	0.2	397.50	399.50	1	2,397	0.04%
2022/05/27	0.2	391.00	12	393.17	393.00	-11.9	2,401	-0.49%
2022/05/24	0.1	387.24	1	385.99	382.00	-0.9	2,548	-0.04%
2022/05/23	0	390.00	0	0.00	390.00	0	2,586	0.00%
2022/05/20	2	401.00	0	0.00	395.00	2	2,622	0.08%
2022/05/19	0	0.00	1	394.50	398.00	-1	2,634	-0.04%
2022/05/17	0	0.00	1	397.00	397.00	-1	2,639	-0.04%
2022/05/16	1	388.00	2	388.50	381.50	-1	2,623	-0.04%
2022/05/13	1	383.50	0	0.00	383.00	1	2,612	0.04%
2022/05/12	1.3	386.57	9	384.22	378.00	-7.7	2,629	-0.29%
2022/05/11	1	391.51	2	390.50	392.00	-1	2,631	-0.04%
2022/05/10	2	392.75	1	388.00	392.50	1	2,684	0.04%
2022/05/09	3	398.83	3	401.17	398.50	0	2,651	0.00%
2022/05/06	1	409.00	4	406.63	408.00	-3	2,664	-0.11%
2022/05/05	1	415.50	3.4	416.13	417.00	-2.4	2,680	-0.09%
2022/05/04	0	406.50	3	407.50	408.50	-3	2,693	-0.11%
2022/05/03	0.1	408.00	1.5	407.33	406.50	-1.4	2,731	-0.05%
2022/04/29	4.1	404.26	1	403.00	404.50	3.1	2,759	0.11%
2022/04/28	3	403.00	1	407.00	405.00	2	2,788	0.07%
2022/04/27	2.1	398.29	8	401.38	407.00	-5.9	2,815	-0.21%
2022/04/26	0	0.00	2	397.53	399.00	-2	2,847	-0.07%
2022/04/25	1.1	395.04	3	393.17	393.50	-1.9	2,931	-0.06%
2022/04/22	1	406.50	2	405.75	405.50	-1	2,949	-0.03%
2022/04/21	0	0.00	0.4	411.00	412.50	-0.4	3,014	-0.01%
2022/04/20	3.1	411.48	1	411.00	409.50	2.1	3,062	0.07%
2022/04/19	0	0.00	1	413.50	413.00	-1	3,081	-0.03%
2022/04/18	1	406.00	1.1	404.96	405.00	-0.1	3,145	0.00%
2022/04/15	0	404.50	4	404.75	405.00	-4	3,190	-0.12%
2022/04/14	1.1	401.23	3	404.67	406.00	-1.9	3,274	-0.06%
2022/04/13	1	393.00	4	398.00	401.00	-3	3,356	-0.09%
2022/04/12	6.1	391.33	2.1	392.31	393.00	4	3,491	0.12%
2022/04/11	1.1	398.78	4.2	402.89	398.00	-3.1	3,799	-0.08%
2022/04/08	3	413.33	13	414.42	413.00	-10	3,859	-0.26%
2022/04/07	0.2	416.22	7.8	415.01	409.00	-7.5	3,871	-0.19%
2022/04/06	0	420.50	12	420.92	423.50	-12	3,865	-0.31%
2022/04/01	2.1	426.54	4	427.75	426.00	-2	3,930	-0.05%
2022/03/31	1.2	441.55	0	0.00	434.00	1.2	3,953	0.03%
2022/03/30	3	438.33	8.1	439.91	440.00	-5.1	3,984	-0.13%
2022/03/29	0.1	428.63	2.2	429.13	429.50	-2.1	4,017	-0.05%
2022/03/28	1.1	429.59	2	425.75	431.50	-0.9	4,080	-0.02%
2022/03/25	2	434.00	1.1	435.14	430.50	0.9	4,082	0.02%
2022/03/24	0	432.36	1.2	430.26	433.00	-1.1	4,076	-0.03%
2022/03/23	1	435.50	4	436.50	433.00	-3	4,085	-0.07%
2022/03/22	0	0.00	2.3	428.71	432.00	-2.3	4,078	-0.06%
2022/03/21	7	419.57	4.1	418.80	418.50	2.9	4,040	0.07%
2022/03/18	6.1	421.34	15	422.22	423.50	-8.9	4,022	-0.22%
2022/03/17	1	440.97	7	439.93	445.50	-6	3,898	-0.15%
2022/03/16	2.1	421.98	5	419.70	417.50	-2.9	3,845	-0.07%
2022/03/15	2.1	421.49	0	0.00	420.00	2.1	3,842	0.06%
2022/03/14	1	431.14	1	432.50	436.00	0	3,836	0.00%
2022/03/11	0	0.00	1	434.00	434.00	-1	3,873	-0.03%
2022/03/10	0	435.50	0.1	436.50	436.00	-0.1	3,901	0.00%
2022/03/09	0.1	425.00	2.1	424.29	423.50	-2.1	3,908	-0.05%
2022/03/08	6.2	419.69	3.3	421.45	414.50	2.9	3,907	0.07%
2022/03/07	6.3	433.00	2	429.50	427.00	4.3	3,897	0.11%
2022/03/04	1	453.00	1	451.00	450.50	0	3,893	0.00%
2022/03/03	1	461.00	1	463.00	459.50	0	3,924	0.00%
2022/03/02	2	458.75	1	460.50	462.50	1	3,956	0.03%
2022/03/01	0	464.00	5	462.90	465.00	-5	3,973	-0.13%
2022/02/25	4.3	448.49	6	451.00	451.50	-1.7	3,971	-0.04%
2022/02/24	5.1	449.64	3	451.83	448.00	2.1	3,958	0.05%
2022/02/23	1.1	466.47	1	467.50	463.50	0.1	3,927	0.00%
2022/02/22	1.2	469.98	0	0.00	469.50	1.2	3,930	0.03%
2022/02/21	1	479.50	0.5	478.50	479.50	0.5	3,963	0.01%
2022/02/18	0.3	465.82	2.3	471.91	473.00	-2	4,013	-0.05%
2022/02/17	1.6	469.45	0	0.00	467.50	1.6	4,028	0.04%
2022/02/16	1.3	470.82	1	471.50	472.50	0.3	4,053	0.01%
2022/02/15	1	464.65	2	467.00	464.50	-1	4,054	-0.02%
2022/02/14	1.3	466.61	1.1	466.48	464.00	0.2	4,050	0.01%
2022/02/11	4.2	478.53	4.1	479.18	482.00	0.2	4,043	0.00%
2022/02/10	3	473.20	5.3	479.68	489.50	-2.3	4,046	-0.06%
2022/02/09	1	460.69	2	464.25	466.00	-1	4,002	-0.02%
2022/02/08	1.2	458.14	9	456.17	456.50	-7.9	4,004	-0.20%
2022/02/07	5.1	452.99	7.1	452.96	454.00	-2	4,000	-0.05%
2022/01/26	4.3	455.61	6	456.17	459.00	-1.7	4,047	-0.04%
2022/01/25	2.2	455.98	2.1	455.72	451.00	0.2	4,146	0.00%
2022/01/24	2.2	462.07	1	463.50	463.00	1.2	4,130	0.03%
2022/01/21	3	473.62	0	469.50	469.50	3	4,123	0.07%
2022/01/20	2.4	483.67	2	483.00	481.50	0.4	4,162	0.01%
2022/01/19	6.2	493.07	5.3	493.40	487.50	0.9	4,149	0.02%
2022/01/18	4.5	510.33	2	509.00	502.00	2.5	4,118	0.06%
2022/01/17	8.5	491.62	4	495.61	501.00	4.5	4,049	0.11%
2022/01/14	10.1	486.55	4	486.25	492.00	6.1	4,047	0.15%
2022/01/13	2.4	504.95	2.5	502.45	498.00	0	4,035	0.00%
2022/01/12	18	506.17	4.4	507.95	510.00	13.6	4,026	0.34%
2022/01/11	3.2	505.52	8.4	508.23	501.00	-5.2	4,009	-0.13%
2022/01/10	2.1	518.43	8	513.75	519.00	-5.9	3,956	-0.15%
2022/01/07	5.3	520.01	4.4	516.55	515.00	0.9	3,941	0.02%
2022/01/06	10.6	522.95	6.6	524.57	523.00	3.9	3,850	0.10%
2022/01/05	10.1	530.76	18	531.49	535.00	-7.9	3,789	-0.21%
2022/01/04	15.3	525.73	32.1	525.13	533.00	-16.9	3,671	-0.46%
2022/01/03	1.4	488.57	8.7	491.17	491.00	-7.3	3,353	-0.22%
2021/12/30	3	478.33	0	477.50	479.50	3	3,300	0.09%
2021/12/29	2	479.00	4.2	473.26	474.00	-2.2	3,332	-0.07%
2021/12/28	1	478.50	0	481.00	478.00	1	3,367	0.03%
2021/12/27	1	479.01	3	481.00	481.50	-2	3,348	-0.06%
2021/12/24	1.2	472.22	1.5	475.89	473.00	-0.3	3,395	-0.01%
2021/12/23	1.3	471.60	7.3	472.47	476.00	-6	3,393	-0.18%
2021/12/22	5.3	466.46	6	465.31	469.50	-0.8	3,393	-0.02%
2021/12/21	1	454.50	3	454.50	455.00	-2	3,368	-0.06%
2021/12/20	1	448.00	0	0.00	448.00	1	3,366	0.03%
2021/12/17	4.1	449.77	0	0.00	447.00	4.1	3,378	0.12%
2021/12/16	1	451.57	1	452.00	451.00	0	3,379	0.00%
2021/12/15	0	454.00	0	0.00	450.50	0	3,400	0.00%
2021/12/14	1	450.02	0	0.00	448.50	1	3,425	0.03%
2021/12/13	1	457.00	19	448.50	456.50	-18	3,448	-0.52%
2021/12/10	3.2	448.10	3	448.50	447.50	0.2	3,480	0.00%
2021/12/09	5	453.60	1	455.00	453.50	4	3,497	0.11%
2021/12/08	0.2	458.47	0	458.50	454.50	0.2	3,501	0.01%
2021/12/07	2.2	458.69	1.2	455.59	456.00	1	3,505	0.03%
2021/12/06	1.1	465.07	1.2	467.63	465.00	-0.1	3,491	0.00%
2021/12/03	2	468.00	5	471.40	472.50	-3	3,533	-0.08%
2021/12/02	2.3	466.35	3	465.33	465.00	-0.7	3,524	-0.02%
2021/12/01	7	459.14	3.1	463.53	465.00	3.9	3,536	0.11%
2021/11/30	2.3	461.51	1.1	466.09	456.50	1.2	3,534	0.03%
2021/11/29	3.1	452.14	4	451.74	459.50	-0.9	3,527	-0.03%
2021/11/26	1	455.00	14	457.22	452.00	-13	3,537	-0.37%
2021/11/25	0.1	467.64	3.4	470.43	465.00	-3.3	3,565	-0.09%
2021/11/24	1.3	466.44	0.1	461.00	468.00	1.2	3,593	0.03%
2021/11/23	0	460.00	1	458.00	463.00	-1	3,634	-0.03%
2021/11/22	1.3	459.37	1	461.04	466.00	0.3	3,701	0.01%
2021/11/19	2.1	459.26	14	459.86	463.00	-12	3,720	-0.32%
2021/11/18	9	457.33	9	455.44	456.00	0	3,746	0.00%
2021/11/17	3	440.81	4.5	447.81	448.00	-1.5	3,775	-0.04%
2021/11/16	13.1	437.62	4	442.00	436.50	9.1	3,871	0.23%
2021/11/15	0.1	441.55	2	438.75	442.00	-1.9	4,120	-0.05%
2021/11/12	0	0.00	2	435.00	429.50	-2	4,155	-0.05%
2021/11/10	0	0.00	2	431.50	430.00	-2	4,274	-0.05%
2021/11/09	8	426.69	2	426.75	429.00	6	4,380	0.14%
2021/11/08	3	418.17	1.1	420.41	419.00	1.9	4,358	0.04%
2021/11/05	0	0.00	1	424.00	425.50	-1	4,396	-0.02%
2021/11/04	0	0.00	3	427.50	423.00	-3	4,430	-0.07%
2021/11/03	1	424.46	11	422.14	422.50	-10	4,458	-0.22%
2021/11/02	17.8	415.72	5	409.20	410.00	12.8	4,405	0.29%
2021/11/01	3	430.33	4	429.50	427.00	-1	4,322	-0.02%
2021/10/28	8	441.06	6	441.17	438.50	2	4,310	0.05%
2021/10/27	0	0.00	0.5	426.40	430.50	-0.5	4,235	-0.01%
2021/10/26	5	427.20	2.1	427.83	427.50	2.9	4,261	0.07%
2021/10/25	4	420.38	5	423.00	427.00	-1	4,254	-0.02%
2021/10/22	1	414.55	4.1	417.52	421.50	-3	4,333	-0.07%
2021/10/21	2	417.25	3	425.83	419.50	-1	4,442	-0.02%
2021/10/20	2	427.25	6.1	424.07	426.00	-4.1	4,495	-0.09%
2021/10/19	4	419.38	1.2	419.43	419.00	2.9	4,510	0.06%
2021/10/18	1	409.00	0	0.00	410.50	1	4,589	0.02%
2021/10/15	0.1	416.00	0	0.00	417.00	0.1	4,678	0.00%
2021/10/14	0	0.00	2	405.00	405.50	-2	4,697	-0.04%
2021/10/13	3	403.17	0	0.00	402.00	3	4,753	0.06%
2021/10/12	0	0.00	1	412.00	414.00	-1	4,751	-0.02%
2021/10/08	1	418.30	1.1	411.07	410.00	0	4,767	0.00%
2021/10/07	1	408.50	1	413.50	415.50	0	4,774	0.00%
2021/10/06	4.1	407.57	2	404.75	403.00	2.1	4,785	0.04%
2021/10/05	1.1	402.99	4	405.00	417.00	-2.9	4,777	-0.06%
2021/10/04	1	411.00	2	413.25	409.50	-1	4,776	-0.02%
2021/10/01	9.7	428.20	7.2	420.93	418.00	2.5	4,818	0.05%
2021/09/30	3.2	440.06	3	444.00	442.50	0.2	4,943	0.00%
2021/09/29	8.2	442.75	4	440.76	439.00	4.2	5,106	0.08%
2021/09/28	5.3	455.47	1	454.00	453.00	4.3	5,152	0.08%
2021/09/27	2.1	464.63	1	468.49	466.00	1.1	5,162	0.02%
2021/09/24	1.1	473.34	2	468.75	469.00	-0.9	5,315	-0.02%
2021/09/23	0	469.50	1.1	467.95	469.00	-1	5,496	-0.02%
2021/09/22	2	458.30	19	458.16	463.00	-17	5,528	-0.31%
2021/09/17	1	465.50	6.3	466.87	470.50	-5.3	5,571	-0.10%
2021/09/16	2.3	462.83	0	461.50	461.50	2.3	5,573	0.04%
2021/09/15	17.4	467.09	1.1	479.38	466.00	16.4	5,586	0.29%
2021/09/14	3.1	488.33	10.2	487.45	481.00	-7.1	5,612	-0.13%
2021/09/13	2.1	488.00	1	481.53	484.00	1.1	5,671	0.02%
2021/09/10	6.1	480.18	3	480.33	481.50	3.1	5,759	0.05%
2021/09/09	7.5	471.65	2.1	468.69	475.00	5.4	5,996	0.09%
2021/09/08	5.5	463.83	3.3	461.26	460.50	2.2	6,141	0.04%
2021/09/07	0.1	478.17	1	477.00	477.00	-0.9	6,297	-0.01%
2021/09/06	3	476.40	3	480.67	480.50	0	6,296	0.00%
2021/09/03	1	482.50	3.1	485.93	480.50	-2	6,299	-0.03%
2021/09/02	2.1	484.86	0.1	482.00	479.50	2.1	6,318	0.03%
2021/09/01	3	484.06	2	487.75	489.00	1	6,367	0.02%
2021/08/31	4.1	475.07	3	477.67	479.50	1.1	6,399	0.02%
2021/08/30	2.1	480.20	1.1	481.00	484.50	1	6,386	0.02%
2021/08/27	1.2	475.25	2.1	477.76	477.00	-0.9	6,368	-0.01%
2021/08/26	2	470.91	1.2	464.04	464.50	0.8	6,378	0.01%
2021/08/25	1.1	463.82	4	467.50	472.00	-2.9	6,352	-0.05%
2021/08/24	1.2	457.39	1	456.50	455.50	0.2	6,417	0.00%
2021/08/23	5.4	449.03	4	451.62	454.00	1.4	6,446	0.02%
2021/08/20	9.1	444.62	9.3	450.66	446.00	-0.2	6,412	0.00%
2021/08/19	10.6	461.64	7	463.03	450.00	3.5	6,317	0.06%
2021/08/18	1.1	489.40	4.6	477.31	498.00	-3.4	6,165	-0.06%
2021/08/17	4.5	480.40	2.1	481.11	474.00	2.3	6,154	0.04%
2021/08/16	6.6	493.22	3	490.67	492.00	3.6	6,266	0.06%
2021/08/13	14.1	510.98	12	506.92	500.00	2.1	6,284	0.03%
2021/08/12	2	533.98	2	529.54	529.00	0	6,292	0.00%
2021/08/11	3.1	524.70	11.7	529.53	533.00	-8.6	6,487	-0.13%
2021/08/10	10.1	534.23	3.2	538.11	531.00	7	6,647	0.10%
2021/08/09	4.2	547.71	1	551.00	545.00	3.2	6,886	0.05%
2021/08/06	0	558.00	0	559.00	558.00	0	7,108	0.00%
2021/08/05	5	557.40	3	558.00	558.00	2	7,424	0.03%
2021/08/04	4	553.00	2	553.00	554.00	2	7,646	0.03%
2021/08/03	6.1	553.18	1	552.00	553.00	5.1	7,734	0.07%
2021/08/02	3.1	554.03	1.2	555.18	557.00	1.8	7,840	0.02%
2021/07/30	3.4	566.92	1	564.00	560.00	2.4	7,891	0.03%
2021/07/29	0	571.33	3	572.99	571.00	-3	7,918	-0.04%
2021/07/28	11.1	569.19	7.7	570.92	565.00	3.3	8,050	0.04%
2021/07/27	16.3	592.54	3.3	589.45	581.00	13	8,046	0.16%
2021/07/26	9.1	588.94	9.4	593.11	600.00	-0.2	7,969	0.00%
2021/07/23	4.3	594.74	3.1	592.39	589.00	1.3	7,938	0.02%
2021/07/22	4.2	598.19	13.2	596.20	591.00	-9.1	7,932	-0.11%
2021/07/21	9.2	577.44	7.3	580.23	588.00	1.9	7,887	0.02%
2021/07/20	3.4	569.27	1.6	568.08	568.00	1.7	7,901	0.02%
2021/07/19	2.9	575.20	12.1	575.65	583.00	-9.2	7,915	-0.12%
2021/07/16	2.2	579.10	2.1	578.49	578.00	0.2	7,949	0.00%
2021/07/15	7	585.00	1.2	585.00	586.00	5.8	8,102	0.07%
2021/07/14	10.2	582.72	5	580.60	583.00	5.2	8,112	0.06%
2021/07/13	2	580.51	8.5	589.75	581.00	-6.5	8,160	-0.08%
2021/07/12	1.1	586.59	3	591.00	586.00	-1.9	8,159	-0.02%
2021/07/09	8.3	586.54	5.1	585.42	584.00	3.2	8,206	0.04%
2021/07/08	18.2	603.42	3	598.96	590.00	15.2	8,194	0.19%
2021/07/07	10.3	603.92	42.3	605.66	603.00	-32	8,163	-0.39%
2021/07/06	3.1	586.02	16.2	589.88	597.00	-13.2	8,056	-0.16%
2021/07/05	1	569.99	8.6	570.69	571.00	-7.5	8,071	-0.09%
2021/07/02	10.3	554.09	8.6	555.32	556.00	1.7	8,041	0.02%
2021/07/01	15.3	567.80	8.6	563.76	557.00	6.7	8,044	0.08%
2021/06/29	11	560.54	11.5	559.32	555.00	-0.5	7,936	-0.01%
2021/06/28	2.1	541.36	6.1	541.49	545.00	-3.9	7,801	-0.05%
2021/06/25	2.2	537.45	8	539.50	535.00	-5.8	7,826	-0.07%
2021/06/24	2.4	533.94	1	540.81	530.00	1.3	7,803	0.02%
2021/06/23	1.1	532.64	3	533.33	534.00	-1.9	7,848	-0.02%
2021/06/22	5	531.40	1	524.99	525.00	4	7,888	0.05%
2021/06/21	5.3	528.43	2	526.50	527.00	3.3	7,870	0.04%
2021/06/18	7.4	547.65	4.3	547.62	540.00	3.1	7,826	0.04%
2021/06/17	13.5	542.94	16.6	543.55	545.00	-3.1	7,778	-0.04%
2021/06/16	10.1	524.51	5.4	527.88	531.00	4.7	7,623	0.06%
2021/06/15	3.2	506.00	12.2	516.87	523.00	-9	7,543	-0.12%
2021/06/11	7	496.14	1.1	498.38	494.00	6	7,392	0.08%
2021/06/10	3	498.17	4.1	499.58	500.00	-1.1	7,461	-0.01%
2021/06/09	0.1	496.69	2	497.25	496.00	-1.9	7,502	-0.03%
2021/06/08	2	490.75	15.4	491.71	497.50	-13.4	7,606	-0.18%
2021/06/07	9.1	480.19	3.2	480.40	477.50	5.9	7,769	0.08%
2021/06/04	7.1	487.86	4	488.14	491.00	3.1	7,782	0.04%
2021/06/03	3	490.33	2	493.50	494.50	1	7,907	0.01%
2021/06/02	8.4	490.19	5	487.51	486.00	3.3	8,012	0.04%
2021/06/01	4.2	501.55	6	504.17	500.00	-1.8	8,032	-0.02%
2021/05/31	24.5	502.10	26.2	507.36	505.00	-1.7	8,075	-0.02%
2021/05/28	5.1	489.45	9	490.67	490.00	-3.9	8,049	-0.05%
2021/05/27	1.3	478.85	2.1	479.67	478.50	-0.8	8,044	-0.01%
2021/05/26	6.1	480.17	7.1	479.68	481.00	-1	8,135	-0.01%
2021/05/25	6.2	476.30	10.3	478.79	479.00	-4.1	8,138	-0.05%
2021/05/24	6	454.25	9.7	456.85	463.50	-3.7	8,191	-0.05%
2021/05/21	14.6	461.30	21	466.95	458.50	-6.4	8,350	-0.08%
2021/05/20	36	446.64	28	443.96	443.50	8	8,331	0.10%
2021/05/19	13.2	441.71	11	444.36	442.50	2.2	8,333	0.03%
2021/05/18	13.1	440.12	7.5	441.05	449.00	5.6	8,340	0.07%
2021/05/17	11.9	421.22	21	420.33	415.50	-9.1	8,427	-0.11%
2021/05/14	14.6	439.55	23.5	446.28	440.00	-8.8	8,287	-0.11%
2021/05/13	7.2	413.41	6.1	406.57	409.50	1.1	8,073	0.01%
2021/05/12	26	434.74	11.1	433.65	423.00	14.9	7,929	0.19%
2021/05/11	16.6	475.79	5.1	473.34	469.00	11.5	7,730	0.15%
2021/05/10	3.2	517.44	0	0.00	511.00	3.2	7,695	0.04%
2021/05/07	5	521.60	7.8	523.92	535.00	-2.8	7,753	-0.04%
2021/05/06	6.5	499.46	4.3	500.30	501.00	2.2	7,796	0.03%
2021/05/05	8.2	497.00	3	495.50	490.50	5.2	7,881	0.07%
2021/05/04	14.5	505.48	3	504.02	503.00	11.5	8,049	0.14%
2021/05/03	8.8	526.99	3.2	533.59	522.00	5.6	8,230	0.07%
2021/04/29	10.1	546.71	0.2	545.00	543.00	9.9	8,285	0.12%
2021/04/28	4.1	551.23	0	0.00	547.00	4.1	8,373	0.05%
2021/04/27	5	555.81	1	561.00	555.00	4	8,464	0.05%
2021/04/26	12.1	558.90	7	560.43	560.00	5.1	8,557	0.06%
2021/04/23	6	556.50	5.1	559.53	554.00	0.9	8,685	0.01%
2021/04/22	5.1	553.17	3	553.67	546.00	2.1	8,861	0.02%
2021/04/21	15.2	560.02	4.1	561.29	557.00	11.1	9,069	0.12%
2021/04/20	4.2	566.43	19.2	570.39	571.00	-15	9,320	-0.16%
2021/04/19	10	556.00	9	555.22	553.00	1	9,393	0.01%
2021/04/16	1	546.02	1	552.00	551.00	0	9,653	0.00%
2021/04/15	1	544.02	2	548.00	553.00	-1	10,131	-0.01%
2021/04/14	13.5	545.13	5.1	547.04	546.00	8.4	10,236	0.08%
2021/04/13	1.3	562.88	1	561.00	556.00	0.3	10,413	0.00%
2021/04/12	7.2	568.53	3	563.03	563.00	4.1	10,560	0.04%
2021/04/09	2	582.46	2	582.50	578.00	0	10,571	0.00%
2021/04/08	16	580.64	13.2	584.38	587.00	2.9	10,609	0.03%
2021/04/07	3.5	566.29	2	567.50	570.00	1.5	10,587	0.01%
2021/04/06	10.4	560.89	16	560.94	562.00	-5.6	10,645	-0.05%
2021/04/01	8	549.88	1	547.00	553.00	7	10,672	0.07%
2021/03/31	2.2	553.89	2	558.00	553.00	0.2	10,747	0.00%
2021/03/30	1.1	563.18	5	564.80	563.00	-3.9	11,057	-0.04%
2021/03/29	3	554.02	1.1	563.82	554.00	1.9	11,140	0.02%
2021/03/26	4.2	551.93	6	554.83	559.00	-1.9	11,223	-0.02%
2021/03/25	1.1	543.21	2	546.50	542.00	-0.9	11,290	-0.01%
2021/03/24	4	549.50	3.3	550.40	552.00	0.7	11,327	0.01%
2021/03/23	1.1	556.00	1	553.00	554.00	0.1	11,551	0.00%
2021/03/22	4.2	558.42	4.2	552.12	563.00	0	11,668	0.00%
2021/03/19	5.4	547.39	6	548.83	552.00	-0.6	11,983	0.00%
2021/03/18	6.3	565.00	0	0.00	559.00	6.3	12,076	0.05%
2021/03/17	8.2	571.55	4	572.50	568.00	4.2	12,371	0.03%
2021/03/16	8	583.12	4.1	583.05	579.00	3.9	12,758	0.03%
2021/03/15	3	575.00	7.1	574.49	580.00	-4.1	13,158	-0.03%
2021/03/12	15.1	580.13	15.2	572.45	572.00	-0.2	13,230	0.00%
2021/03/11	13.2	554.26	17.4	558.33	565.00	-4.1	13,241	-0.03%
2021/03/10	9.2	536.93	3	534.00	534.00	6.2	13,112	0.05%
2021/03/09	7.1	537.04	3	535.67	535.00	4.1	13,284	0.03%
2021/03/08	14.9	557.08	4	553.25	547.00	10.9	13,266	0.08%
2021/03/05	7.4	565.75	3	564.67	564.00	4.4	13,334	0.03%
2021/03/04	5.1	577.83	4	585.25	575.00	1.1	13,528	0.01%
2021/03/03	8	586.38	2.3	591.17	592.00	5.7	13,543	0.04%
2021/03/02	6	595.33	4.1	596.15	583.00	1.9	13,585	0.01%
2021/02/26	13.4	597.63	5	598.60	593.00	8.4	13,877	0.06%
2021/02/25	11	617.82	14.2	619.86	614.00	-3.2	14,159	-0.02%
2021/02/24	18.4	622.43	7.5	618.17	612.00	10.9	14,233	0.08%
2021/02/23	16.4	631.94	22	630.95	637.00	-5.6	14,323	-0.04%
2021/02/22	25.7	618.82	31.1	623.79	620.00	-5.4	14,226	-0.04%
2021/02/19	7	606.29	5.9	605.30	609.00	1.2	14,128	0.01%
2021/02/18	6.1	617.15	0	0.00	612.00	6.1	14,133	0.04%
2021/02/17	19.1	610.17	32.5	614.52	623.00	-13.4	14,120	-0.10%
2021/02/05	5.1	589.23	10.6	592.34	588.00	-5.4	13,936	-0.04%
2021/02/04	9.1	585.77	6	585.83	583.00	3.1	13,989	0.02%
2021/02/03	9.1	593.32	3	593.00	593.00	6.1	14,107	0.04%
2021/02/02	12	589.84	10.2	588.41	596.00	1.8	14,114	0.01%
2021/02/01	17.1	568.00	13	566.28	573.00	4.1	14,079	0.03%
2021/01/29	9.1	581.71	3.3	583.15	574.00	5.8	13,973	0.04%
2021/01/28	7.8	578.81	45	582.93	577.00	-37.2	13,970	-0.27%
2021/01/27	11.1	592.53	4.1	598.29	597.00	7	14,095	0.05%
2021/01/26	21.4	613.93	3	601.33	597.00	18.4	14,352	0.13%
2021/01/25	24.1	626.71	38.2	625.69	626.00	-14.1	14,157	-0.10%
2021/01/22	25	611.44	25.1	609.73	608.00	-0.1	13,907	0.00%
2021/01/21	8	602.25	21	603.85	608.00	-13	13,821	-0.09%
2021/01/20	22.2	596.07	41.9	604.42	594.00	-19.7	13,714	-0.14%
2021/01/19	24.5	607.73	20	611.30	608.00	4.5	13,633	0.03%
2021/01/18	19.1	598.87	16.1	587.76	602.00	3	13,587	0.02%
2021/01/15	26.1	607.48	43.1	610.36	602.00	-17.1	13,422	-0.13%
2021/01/14	27.2	598.69	14	604.50	608.00	13.2	13,162	0.10%
2021/01/13	27	599.04	41	599.17	604.00	-14	12,921	-0.11%
2021/01/12	22.5	579.20	9.1	579.03	575.00	13.4	12,604	0.11%
2021/01/11	35.2	588.59	40.2	593.65	592.00	-5	12,407	-0.04%
2021/01/08	45.1	556.62	50.9	551.40	572.00	-5.8	12,221	-0.05%
2021/01/07	12	519.33	17.2	527.30	529.00	-5.2	11,699	-0.04%
2021/01/06	13.2	518.85	17.4	525.83	513.00	-4.2	11,576	-0.04%
2021/01/05	14	528.00	23.2	529.57	528.00	-9.2	11,391	-0.08%
2021/01/04	5	518.60	4	519.00	520.00	1	11,327	0.01%
2020/12/31	6	516.17	6	516.50	518.00	0	11,391	0.00%
2020/12/30	13	520.31	22	516.99	521.00	-9	11,285	-0.08%
2020/12/29	10	507.30	7	507.29	506.00	3	11,147	0.03%
2020/12/28	14.1	501.16	5	499.50	502.00	9.1	11,076	0.08%
2020/12/25	10.4	504.91	8	505.81	500.00	2.4	11,117	0.02%
2020/12/24	24	510.29	20.2	507.74	504.00	3.8	11,211	0.03%
2020/12/23	9.2	484.81	7.1	488.78	492.00	2.1	10,873	0.02%
2020/12/22	14	485.89	5	484.30	477.50	9	10,803	0.08%
2020/12/21	6	478.41	12	482.58	482.00	-6	10,763	-0.06%
2020/12/18	2.4	490.10	2	485.50	485.50	0.4	10,661	0.00%
2020/12/17	18.2	485.07	21	488.14	495.00	-2.8	10,605	-0.03%
2020/12/16	9.2	496.09	10.5	498.59	495.50	-1.3	10,384	-0.01%
2020/12/15	45.5	498.30	21	508.81	488.50	24.5	10,241	0.24%
2020/12/14	28	518.68	15.1	518.00	520.00	12.9	9,964	0.13%
2020/12/11	38.2	516.69	35.3	508.72	518.00	2.9	9,826	0.03%
2020/12/10	24.2	509.71	44.1	510.40	509.00	-19.8	9,487	-0.21%
2020/12/09	39.3	494.46	34	492.79	499.00	5.3	9,114	0.06%
2020/12/08	20.1	466.13	25	466.58	466.50	-4.9	8,669	-0.06%
2020/12/07	15.1	458.93	17	466.65	458.50	-2	8,607	-0.02%
2020/12/04	10	459.30	10	458.55	459.00	0	8,562	0.00%
2020/12/03	21.3	461.14	25.1	458.89	460.50	-3.8	8,610	-0.04%
2020/12/02	25.1	450.10	11.1	449.32	450.00	14	8,368	0.17%
2020/12/01	19	451.50	31.1	450.02	454.00	-12.1	8,276	-0.15%
2020/11/30	20	443.88	19.1	446.61	442.00	0.9	8,157	0.01%
2020/11/27	13	433.35	6	434.50	436.00	7	7,936	0.09%
2020/11/26	13	426.65	35	427.21	428.50	-22	7,906	-0.28%
2020/11/25	26.2	437.12	17	436.62	423.00	9.2	7,934	0.12%
2020/11/24	20.6	436.26	24	434.58	437.50	-3.4	7,624	-0.04%
2020/11/23	31.1	417.42	3	414.67	418.50	28.1	7,265	0.39%
2020/11/20	8	411.75	19	412.42	412.00	-11	7,173	-0.15%
2020/11/19	15.2	404.23	33	400.82	404.00	-17.8	7,018	-0.25%
2020/11/18	1.1	398.15	1	399.01	399.50	0.1	7,016	0.00%
2020/11/17	6.1	399.82	5	400.20	398.50	1.1	7,138	0.02%
2020/11/16	10	398.50	10	399.60	396.50	0	7,492	0.00%
2020/11/13	10	397.55	6	398.33	397.00	4	7,674	0.05%
2020/11/12	26	396.94	12	395.67	395.50	14	7,652	0.18%
2020/11/11	8	391.94	14	393.25	392.50	-6	7,575	-0.08%
2020/11/10	8	388.19	6	389.42	388.00	2	7,471	0.03%
2020/11/09	7	387.50	16	386.63	388.00	-9	7,478	-0.12%
2020/11/06	11	383.73	17	382.50	381.50	-6	7,575	-0.08%
2020/11/05	2	383.75	12	383.96	386.50	-10	7,539	-0.13%
2020/11/04	16	383.16	20.6	381.09	381.50	-4.6	7,496	-0.06%
2020/11/03	18.6	375.12	61	370.92	377.50	-42.4	7,553	-0.56%
2020/11/02	4	353.38	12	358.08	352.50	-8	7,342	-0.11%
2020/10/30	8	351.94	8	354.69	355.50	0	7,515	0.00%
2020/10/28	2	358.25	2	359.25	357.00	0	7,623	0.00%
2020/10/27	2	356.79	2	359.00	359.00	0	7,710	0.00%
2020/10/26	5	360.00	4	362.63	363.00	1	7,719	0.01%
2020/10/23	6	354.17	1	354.00	354.00	5	7,812	0.06%
2020/10/22	1	357.00	1	358.50	354.50	0	8,411	0.00%
2020/10/21	3	358.00	0	0.00	356.50	3	8,727	0.03%
2020/10/20	0	0.00	4	359.13	360.00	-4	8,885	-0.05%
2020/10/19	6	361.83	3	360.67	360.00	3	9,021	0.03%
2020/10/16	4	359.00	15	358.13	359.50	-11	9,188	-0.12%
2020/10/15	1	354.00	3	354.67	354.00	-2	9,252	-0.02%
2020/10/14	6	355.17	2	355.25	354.00	4	9,294	0.04%
2020/10/13	11	351.64	9	356.89	356.50	2	9,387	0.02%
2020/10/12	19	357.87	15	360.90	353.00	4	9,402	0.04%
2020/10/08	47	362.80	11	361.45	363.00	36	9,359	0.38%
2020/10/07	0	0.00	1	356.50	356.00	-1	9,362	-0.01%
2020/10/06	6	356.17	0	0.00	355.50	6	9,463	0.06%
2020/10/05	14	351.36	14	352.57	354.50	0	9,610	0.00%
2020/09/30	19	350.05	14	350.32	351.50	5	9,742	0.05%
2020/09/29	15	348.93	13	348.62	348.00	2	9,854	0.02%
2020/09/28	3	326.50	4	327.00	331.50	-1	10,005	-0.01%
2020/09/25	10	328.60	7	324.86	324.00	3	10,214	0.03%
2020/09/24	3	332.83	5	334.60	331.00	-2	10,258	-0.02%
2020/09/23	2.1	344.60	3	343.33	341.50	-0.9	10,305	-0.01%
2020/09/22	4	344.25	5	342.80	344.00	-1	10,435	-0.01%
2020/09/21	12	351.50	3	351.00	348.00	9	10,815	0.08%
2020/09/18	0	0.00	1	357.50	357.00	-1	11,006	-0.01%
2020/09/17	11	358.55	14	358.54	357.50	-3	11,223	-0.03%
2020/09/16	2	356.00	2	353.75	353.00	0	11,480	0.00%
2020/09/15	2	356.75	4	355.38	355.50	-2	11,677	-0.02%
2020/09/14	8	354.88	7	355.43	358.50	1	11,925	0.01%
2020/09/11	7	346.29	2	346.25	349.50	5	12,114	0.04%
2020/09/10	6	349.42	11	348.91	345.00	-5	12,332	-0.04%
2020/09/09	12	344.83	9	344.72	350.50	3	12,512	0.02%
2020/09/08	18	346.06	8	347.13	350.00	10	12,543	0.08%
2020/09/07	2	338.00	1	342.00	335.50	1	12,587	0.01%
2020/09/04	6	338.92	5	339.00	340.00	1	12,801	0.01%
2020/09/03	2	342.25	5	340.00	344.00	-3	12,939	-0.02%
2020/09/02	2	336.00	1	340.00	335.00	1	13,002	0.01%
2020/09/01	4	332.50	5	333.00	337.00	-1	13,192	-0.01%
2020/08/31	4	332.88	3	342.50	333.00	1	13,528	0.01%
2020/08/28	8	339.88	5	339.90	340.50	3	13,726	0.02%
2020/08/27	2	335.00	2	335.50	336.50	0	13,928	0.00%
2020/08/26	1	336.50	2	336.00	337.00	-1	14,096	-0.01%
2020/08/25	14	336.21	3	334.00	333.00	11	14,292	0.08%
2020/08/24	5	335.60	12	339.08	333.50	-7	14,375	-0.05%
2020/08/21	20	337.83	6	338.33	344.00	14	14,441	0.10%
2020/08/20	16	330.88	25	332.80	330.00	-9	14,470	-0.06%
2020/08/19	17	361.09	22	361.45	354.50	-5	14,228	-0.04%
2020/08/18	17	375.68	16	376.31	373.00	1	14,298	0.01%
2020/08/17	3	377.33	4	378.00	379.00	-1	14,440	-0.01%
2020/08/14	8	375.38	5	376.90	375.00	3	14,667	0.02%
2020/08/13	11	379.09	3	378.00	376.50	8	15,105	0.05%
2020/08/12	20	384.85	16	382.72	380.50	4	15,219	0.03%
2020/08/11	4	387.38	9	385.78	385.50	-5	15,357	-0.03%
2020/08/10	1	384.00	1	386.00	384.50	0	15,642	0.00%
2020/08/07	28	398.57	18	397.28	390.00	10	15,917	0.06%
2020/08/06	6	393.58	9	395.50	391.50	-3	15,909	-0.02%
2020/08/05	13	397.81	13	396.58	397.50	0	15,991	0.00%
2020/08/04	5	391.10	12	389.96	391.00	-7	16,000	-0.04%
2020/08/03	4	395.00	11	394.50	390.00	-7	16,227	-0.04%
2020/07/31	17	385.91	18	386.39	389.00	-1	16,468	-0.01%
2020/07/30	11	383.59	19	383.79	381.50	-8	16,727	-0.05%
2020/07/29	15	382.53	14	380.96	382.50	1	17,464	0.01%
2020/07/28	43	401.36	28	409.54	384.00	15	17,642	0.09%
2020/07/27	29	398.55	45	400.94	406.00	-16	17,457	-0.09%
2020/07/24	25	390.84	36	388.54	389.50	-11	17,439	-0.06%
2020/07/23	26	391.17	21	392.55	389.50	5	17,949	0.03%
2020/07/22	22	393.77	21	393.33	396.00	1	18,359	0.01%
2020/07/21	12	388.13	15	388.63	388.00	-3	18,441	-0.02%
2020/07/20	9	379.39	7	380.00	382.00	2	18,646	0.01%
2020/07/17	15	380.93	26	380.50	379.00	-11	18,968	-0.06%
2020/07/16	14	379.86	3	378.67	377.00	11	19,192	0.06%
2020/07/15	4	377.88	4	375.75	374.50	0	19,332	0.00%
2020/07/14	20	380.13	16	380.56	374.00	4	19,688	0.02%
2020/07/13	9	378.78	8	377.19	380.50	1	19,916	0.01%
2020/07/10	10	373.45	11	375.82	370.50	-1	20,835	0.00%
2020/07/09	5	383.50	10	382.80	379.50	-5	20,941	-0.02%
2020/07/08	10	390.00	11.1	391.25	387.00	-1.1	21,081	-0.01%
2020/07/07	26	389.29	15	389.43	392.50	11	21,183	0.05%
2020/07/06	22	378.45	16	377.16	378.50	6	21,407	0.03%
2020/07/03	12	376.75	2	379.00	377.00	10	21,730	0.05%
2020/07/02	10.1	377.91	8	379.13	377.00	2.1	21,947	0.01%
2020/07/01	7	382.64	9	382.94	379.50	-2	22,053	-0.01%
2020/06/30	21	378.93	17.4	379.99	381.00	3.6	22,017	0.02%
2020/06/29	25	394.96	21	395.14	391.00	4	21,701	0.02%
2020/06/24	16	410.69	13	411.65	407.50	3	21,595	0.01%
2020/06/23	17	406.09	26	405.33	406.00	-9	21,573	-0.04%
2020/06/22	20	397.70	14	396.07	396.50	6	21,487	0.03%
2020/06/19	16.1	409.53	12	410.67	404.50	4.1	21,565	0.02%
2020/06/18	14	402.86	28	402.70	405.00	-14	21,525	-0.07%
2020/06/17	9	399.33	11	400.91	399.00	-2	21,523	-0.01%
2020/06/16	23	392.50	17	393.77	396.00	6	21,656	0.03%
2020/06/15	4	382.88	7	381.86	382.00	-3	21,862	-0.01%
2020/06/12	8	373.75	9	373.56	381.00	-1	22,147	0.00%
2020/06/11	18.1	386.72	15	389.83	383.50	3.1	22,548	0.01%
2020/06/10	25	396.84	14	397.71	394.50	11	22,704	0.05%
2020/06/09	18	394.42	22	392.32	392.50	-4	22,883	-0.02%
2020/06/08	24	392.42	11	393.00	393.00	13	23,169	0.06%
2020/06/05	19	394.97	42	394.29	387.50	-23	23,158	-0.10%
2020/06/04	20	399.83	15	399.40	400.50	5	23,039	0.02%
2020/06/03	20	391.08	20	389.23	392.00	0	22,971	0.00%
2020/06/02	7	384.57	7	388.14	383.00	0	22,862	0.00%
2020/06/01	15	378.30	8	381.00	385.50	7	22,847	0.03%
2020/05/29	5	368.40	12	367.83	370.50	-7	22,950	-0.03%
2020/05/28	13	373.96	8	373.63	370.00	5	23,024	0.02%
2020/05/27	26	373.79	3	373.33	376.00	23	23,258	0.10%
2020/05/26	8	377.69	9	376.06	371.00	-1	23,586	0.00%
2020/05/25	17	369.74	18.1	366.29	376.00	-1.1	23,905	0.00%
2020/05/22	11	372.68	21	376.31	371.50	-10	23,914	-0.04%
2020/05/21	20	383.68	19	384.97	382.00	1	23,916	0.00%
2020/05/20	21.1	388.04	19	388.92	384.50	2.1	23,896	0.01%
2020/05/19	5	374.40	5	374.90	373.00	0	23,524	0.00%
2020/05/18	22.1	372.95	24	378.35	369.00	-2	23,519	-0.01%
2020/05/15	25	388.98	19	392.76	386.00	6	23,501	0.03%
2020/05/14	31	393.63	25	393.52	385.50	6	23,283	0.03%
2020/05/13	23	403.61	19.2	401.91	402.50	3.8	23,119	0.02%
2020/05/12	35	414.13	31	410.39	406.00	4	22,927	0.02%
2020/05/11	10	410.80	4	411.25	413.50	6	22,828	0.03%
2020/05/08	28.1	404.41	16	409.78	403.50	12.1	22,859	0.05%
2020/05/07	19	411.97	9	416.72	410.00	10	22,707	0.04%
2020/05/06	35	415.61	32	415.00	416.00	3	22,443	0.01%
2020/05/05	65	412.32	62	414.06	407.00	3	22,198	0.01%
2020/05/04	29.1	382.28	29	383.95	391.50	0	21,593	0.00%
2020/04/30	26.1	390.92	37	390.39	391.00	-10.9	21,506	-0.05%
2020/04/29	12	385.38	6	383.58	380.00	6	21,313	0.03%
2020/04/28	65	387.68	57	387.94	383.50	8	21,175	0.04%
2020/04/27	42	366.18	47	363.14	379.50	-5	20,727	-0.02%
2020/04/24	25	344.46	28	344.77	345.00	-3	20,206	-0.01%
2020/04/23	19	346.58	21	346.88	344.00	-2	19,998	-0.01%
2020/04/22	43	333.60	32	338.14	344.00	11	19,743	0.06%
2020/04/21	15	331.83	19	330.79	326.00	-4	19,557	-0.02%
2020/04/20	18	342.47	16	339.84	343.00	2	19,488	0.01%
2020/04/17	42	343.67	32	346.58	339.50	10	19,382	0.05%
2020/04/16	26.1	340.22	17	339.74	341.50	9.1	19,076	0.05%
2020/04/15	62	344.92	51	347.76	343.50	11	18,908	0.06%
2020/04/14	10	337.90	3	339.00	338.00	7	18,422	0.04%
2020/04/13	8	335.19	17	335.56	332.50	-9	18,450	-0.05%
2020/04/10	23	341.59	31	340.11	343.00	-8	18,307	-0.04%
2020/04/09	35	341.74	21	338.64	335.00	14	18,420	0.08%
2020/04/08	23	318.07	52	318.54	329.00	-29	17,944	-0.16%
2020/04/07	29	298.48	37	297.53	299.50	-8	17,628	-0.05%
2020/04/06	12	285.67	18	282.08	288.00	-6	17,532	-0.03%
2020/04/01	8.1	272.95	7	273.00	272.50	1.1	17,404	0.01%
2020/03/31	14	280.43	3	285.00	274.50	11	17,453	0.06%
2020/03/30	16.1	272.83	16	270.91	278.00	0.1	17,502	0.00%
2020/03/27	27	289.50	10	288.80	280.50	17	17,595	0.10%
2020/03/26	25	286.88	19	286.34	291.50	6	17,504	0.03%
2020/03/25	32	289.50	15	289.13	292.00	17	17,609	0.10%
2020/03/24	28	271.89	13	271.73	274.00	15	17,409	0.09%
2020/03/23	16	246.75	18	241.61	252.00	-2	17,266	-0.01%
2020/03/20	32	248.08	10.1	249.53	252.00	21.9	17,066	0.13%
2020/03/19	14	236.57	21	236.93	229.50	-7	16,768	-0.04%
2020/03/18	5	255.30	9	260.94	254.50	-4	16,462	-0.02%
2020/03/17	36	277.07	28.2	274.26	265.00	7.8	16,208	0.05%
2020/03/16	9.2	312.19	6	315.83	290.50	3.2	15,777	0.02%
2020/03/13	28	313.41	27	318.06	320.00	1	15,477	0.01%
2020/03/12	21	353.90	8	353.44	345.50	13	15,311	0.08%
2020/03/11	10	397.00	23	396.78	383.50	-13	14,998	-0.09%
2020/03/10	4	385.75	5	381.10	394.50	-1	14,881	-0.01%
2020/03/09	20	390.90	19.3	394.95	386.00	0.7	14,982	0.00%
2020/03/06	4	404.88	5	405.90	406.50	-1	15,083	-0.01%
2020/03/05	7	406.36	3.1	409.87	410.50	3.9	15,072	0.03%
2020/03/04	16.4	403.34	8	407.31	400.50	8.4	14,924	0.06%
2020/03/03	22	428.86	27.4	420.87	417.00	-5.4	14,662	-0.04%
2020/03/02	35.4	417.41	32	419.14	418.50	3.4	14,572	0.02%
2020/02/27	36	419.07	25.1	431.99	410.00	11	14,332	0.08%
2020/02/26	51	461.30	28	460.04	441.00	23	13,904	0.17%
2020/02/25	36	489.19	40.4	488.63	485.00	-4.4	13,410	-0.03%
2020/02/24	27	477.43	21	475.31	484.50	6	13,110	0.05%
2020/02/21	22	468.45	26	467.60	472.00	-4	12,946	-0.03%
2020/02/20	14	461.57	10	459.45	457.50	4	12,798	0.03%
2020/02/19	5	455.20	31	447.56	460.00	-26	12,707	-0.20%
2020/02/18	36	463.78	24	460.75	450.00	12	12,599	0.10%
2020/02/17	12	453.04	6	455.17	453.00	6	12,764	0.05%
2020/02/14	12.4	448.63	16	449.31	457.00	-3.7	12,670	-0.03%
2020/02/13	8	447.38	1.4	449.50	439.00	6.7	12,738	0.05%
2020/02/12	5	444.80	7	444.29	448.00	-2	12,673	-0.02%
2020/02/11	16	434.13	15	435.77	437.00	1	12,601	0.01%
2020/02/10	4	413.13	5	417.50	418.50	-1	12,441	-0.01%
2020/02/07	3	418.17	27	418.67	416.50	-24	12,358	-0.19%
2020/02/06	20.4	421.68	9	422.00	417.00	11.4	12,329	0.09%
2020/02/05	13	420.38	18	422.00	413.00	-5	12,417	-0.04%
2020/02/04	12	405.75	18	415.14	418.50	-6	12,328	-0.05%
2020/02/03	21	378.61	19	378.58	392.00	2	12,189	0.02%
2020/01/31	7	385.86	11	385.73	386.50	-4	12,084	-0.03%
2020/01/30	14	380.36	18.3	382.77	374.00	-4.3	11,931	-0.04%
2020/01/20	0	0.00	2	416.00	415.50	-2	11,795	-0.02%
2020/01/17	12	417.75	2	424.00	413.00	10	11,912	0.08%
2020/01/16	15	421.60	14	418.96	417.00	1	11,948	0.01%
2020/01/15	33	419.06	35	419.61	413.00	-2	11,920	-0.02%
2020/01/14	14	407.32	18	409.17	419.00	-4	11,961	-0.03%
2020/01/13	4	389.26	1	395.00	390.00	3	11,852	0.03%
2020/01/10	4	395.49	9.3	395.29	392.50	-5.3	11,859	-0.04%
2020/01/09	13	396.15	24	394.27	392.00	-11	11,944	-0.09%
2020/01/08	41.3	388.17	40.1	391.88	387.00	1.2	11,937	0.01%
2020/01/07	28.1	421.01	11.4	422.95	414.00	16.7	11,645	0.14%
2020/01/06	12	461.75	20	464.63	460.00	-8	11,658	-0.07%
2020/01/03	41.4	460.11	36	460.49	468.00	5.4	11,967	0.05%
2020/01/02	8.1	436.19	16	437.16	436.00	-8	11,787	-0.07%
2019/12/31	22	439.59	24	437.44	437.00	-2	11,843	-0.02%
2019/12/30	36	429.36	25	426.92	436.00	11	11,735	0.09%
2019/12/27	16	409.78	21	408.50	411.00	-5	11,692	-0.04%
2019/12/26	13	407.81	18	408.03	402.00	-5	12,023	-0.04%
2019/12/25	25.1	401.45	12	401.63	403.50	13.1	12,124	0.11%
2019/12/24	25	393.70	36.2	391.78	395.00	-11.2	12,256	-0.09%
2019/12/23	16	386.91	15	385.13	383.00	1	12,052	0.01%
2019/12/20	37.1	395.03	34	397.06	389.50	3.1	11,942	0.03%
2019/12/19	32	383.08	11	382.00	383.00	21	11,581	0.18%
2019/12/18	11	376.41	14	380.18	376.50	-3	11,516	-0.03%
2019/12/17	3	378.33	21	378.48	377.00	-18	11,409	-0.16%
2019/12/16	4	377.88	2	379.50	379.00	2	11,374	0.02%
2019/12/13	9	380.33	3	376.50	376.50	6	11,419	0.05%
2019/12/12	17	380.47	9	378.11	381.50	8	11,277	0.07%
2019/12/11	13	376.42	27	374.76	378.50	-14	11,125	-0.13%
2019/12/10	6	369.58	0	0.00	368.00	6	10,969	0.05%
2019/12/09	13	375.08	10	378.45	372.50	3	10,944	0.03%
2019/12/06	9	368.78	12	365.88	369.00	-3	10,805	-0.03%
2019/12/05	5	365.70	4	365.63	362.00	1	10,769	0.01%
2019/12/04	32	365.59	27	367.20	361.00	5	10,820	0.05%
2019/12/03	35	357.69	27	353.30	363.00	8	10,523	0.08%
2019/12/02	5	334.50	7	333.21	338.00	-2	10,264	-0.02%
2019/11/29	6	332.33	7	332.79	330.00	-1	10,445	-0.01%
2019/11/28	7	336.07	4	336.00	335.00	3	10,723	0.03%
2019/11/27	14	332.50	16	332.69	336.50	-2	10,677	-0.02%
2019/11/26	8	330.44	20	330.10	326.50	-12	10,604	-0.11%
2019/11/25	4	321.25	6	321.83	322.50	-2	10,538	-0.02%
2019/11/22	1	320.50	1	318.00	317.00	0	10,642	0.00%
2019/11/21	9	314.61	11	313.27	318.50	-2	10,783	-0.02%
2019/11/20	12	321.67	4	321.38	320.00	8	10,782	0.07%
2019/11/19	7	322.14	7	322.71	323.50	0	10,827	0.00%
2019/11/18	2	318.50	6	320.17	317.50	-4	10,776	-0.04%
2019/11/15	8	324.25	1	323.00	321.00	7	10,764	0.07%
2019/11/14	17	328.21	37	328.20	326.50	-20	10,669	-0.19%
2019/11/13	15	310.50	6	310.50	310.50	9	10,231	0.09%
2019/11/11	10	290.50	51	289.73	282.50	-41	10,261	-0.40%
2019/11/08	4	308.88	2	309.50	307.00	2	10,018	0.02%
2019/11/07	9	306.17	2	305.50	306.00	7	10,047	0.07%
2019/11/06	3	313.67	3	308.67	307.00	0	9,990	0.00%
2019/11/05	6	313.08	2	313.50	312.00	4	9,972	0.04%
2019/11/04	1	312.50	5	317.30	312.50	-4	9,989	-0.04%
2019/11/01	20	314.50	21	310.43	316.00	-1	10,092	-0.01%
2019/10/31	12	314.75	16.1	320.73	314.00	-4.1	9,931	-0.04%
2019/10/30	9	320.28	5	321.40	320.50	4	9,866	0.04%
2019/10/29	8	318.38	8	320.38	318.00	0	9,798	0.00%
2019/10/28	0	0.00	4	316.88	316.50	-4	9,828	-0.04%
2019/10/25	2	316.25	2	317.25	316.00	0	9,810	0.00%
2019/10/24	10	317.65	13	318.19	317.00	-3	9,735	-0.03%
2019/10/23	3	311.83	5	312.60	312.50	-2	9,601	-0.02%
2019/10/22	14	312.36	11	316.82	311.50	3	9,502	0.03%
2019/10/21	38	320.04	20	317.08	313.50	18	9,444	0.19%
2019/10/18	2	312.00	22	310.57	312.50	-20	9,240	-0.22%
2019/10/17	11	308.32	8	305.75	310.50	3	9,121	0.03%
2019/10/16	3	305.17	3	302.67	302.00	0	9,068	0.00%
2019/10/15	11	312.45	4	311.75	306.00	7	8,890	0.08%
2019/10/14	139	310.37	23	311.43	314.50	116	8,738	1.33%	大買/鉅額交易
2019/10/09	13	297.12	31	295.24	301.50	-18	8,561	-0.21%
2019/10/08	29	284.84	14.2	287.50	298.50	14.8	8,237	0.18%
2019/10/07	5	276.00	13.2	272.32	276.00	-8.2	7,784	-0.11%
2019/10/04	15	263.17	7	264.71	261.00	8	7,557	0.11%
2019/10/03	6	265.92	6	265.50	265.50	0	7,488	0.00%
2019/10/02	8	268.88	14	267.18	269.00	-6	7,398	-0.08%
2019/10/01	52	267.71	42	261.08	268.00	10	7,267	0.14%
2019/09/27	18.2	245.06	10.1	244.51	246.50	8.1	6,985	0.12%
2019/09/26	22	239.73	40.1	238.13	238.50	-18.1	6,770	-0.27%
2019/09/25	3	229.17	6	228.67	229.50	-3	6,527	-0.05%
2019/09/24	4	233.25	1	231.50	231.50	3	6,602	0.05%
2019/09/23	2	232.50	2	233.75	233.00	0	6,636	0.00%
2019/09/20	6	234.25	108	232.23	233.50	-102	6,677	-1.53%	大賣/鉅額交易
2019/09/19	3	232.83	10	233.00	232.00	-7	6,633	-0.11%
2019/09/18	3	234.33	3	233.67	232.50	0	6,690	0.00%
2019/09/17	26	236.58	29	236.88	233.50	-3	6,698	-0.04%
2019/09/16	2	231.50	2	229.25	231.50	0	6,647	0.00%
2019/09/12	2	232.00	7	231.29	231.00	-5	6,833	-0.07%
2019/09/11	9	230.39	3	230.33	230.00	6	6,911	0.09%
2019/09/10	5.1	230.69	1	232.50	228.50	4.1	6,957	0.06%
2019/09/09	6.1	234.39	5	234.80	233.00	1.1	7,005	0.02%
2019/09/06	1	237.00	6	240.33	237.00	-5	6,985	-0.07%
2019/09/05	9	238.11	12	238.63	238.00	-3	6,921	-0.04%
2019/09/04	12	237.67	11	235.27	234.50	1	6,792	0.01%
2019/09/03	4	234.50	7	235.50	235.50	-3	6,765	-0.04%
2019/09/02	27	236.24	46	233.61	236.00	-19	6,703	-0.28%
2019/08/30	40	215.41	28	224.14	227.00	12	6,498	0.18%
2019/08/29	1	205.00	17	206.03	206.50	-16	6,338	-0.25%
2019/08/28	9	205.89	16	205.31	204.50	-7	6,369	-0.11%
2019/08/27	10	206.15	5	210.90	203.00	5	6,348	0.08%
2019/08/26	16	212.34	4	212.75	209.00	12	6,334	0.19%
2019/08/23	8	258.69	9	259.39	258.00	-1	6,231	-0.02%
2019/08/22	6	254.50	2	254.25	253.00	4	6,180	0.06%
2019/08/21	20	262.33	4	260.38	257.50	16	6,140	0.26%
2019/08/20	7	266.07	2	266.25	265.50	5	6,076	0.08%
2019/08/16	2	263.75	1	265.00	263.50	1	6,169	0.02%
2019/08/15	6	263.58	3	264.17	264.50	3	6,197	0.05%
2019/08/14	3	270.83	4	271.13	268.50	-1	6,242	-0.02%
2019/08/13	2	266.00	3	266.33	266.50	-1	6,223	-0.02%
2019/08/12	4	267.38	7	265.07	268.50	-3	6,311	-0.05%
2019/08/08	2	256.00	4	256.50	257.00	-2	6,341	-0.03%
2019/08/07	1	252.00	1	257.00	250.50	0	6,380	0.00%
2019/08/06	3	254.67	1	257.50	258.50	2	6,530	0.03%
2019/08/05	4	262.13	9	264.67	260.00	-5	6,653	-0.08%
2019/08/02	0	0.00	1	258.50	257.50	-1	6,659	-0.02%
2019/08/01	7	265.79	5	267.60	266.00	2	6,678	0.03%
2019/07/31	2	262.50	1	264.50	266.00	1	6,735	0.01%
2019/07/30	11	263.73	22	264.20	264.50	-11	6,751	-0.16%
2019/07/29	2	257.00	2	257.25	258.50	0	6,693	0.00%
2019/07/26	2	258.00	0	0.00	259.50	2	6,791	0.03%
2019/07/25	4	254.75	0	0.00	258.00	4	6,811	0.06%
2019/07/24	7	257.00	2	258.00	255.50	5	6,857	0.07%
2019/07/23	4	255.88	1	255.50	255.00	3	7,072	0.04%
2019/07/22	4	255.00	1	253.00	253.00	3	7,114	0.04%
2019/07/19	1	257.50	3	259.50	257.50	-2	7,278	-0.03%
2019/07/18	8	260.88	0	0.00	259.00	8	7,308	0.11%
2019/07/17	2	267.75	2	266.75	267.00	0	7,339	0.00%
2019/07/16	5	271.10	2	270.50	269.50	3	7,398	0.04%
2019/07/15	3	267.17	4	268.00	267.50	-1	7,462	-0.01%
2019/07/12	3	271.50	7	270.64	273.50	-4	7,635	-0.05%
2019/07/11	0	0.00	1	272.50	271.50	-1	7,939	-0.01%
2019/07/10	1	266.00	1	268.50	269.00	0	7,981	0.00%
2019/07/09	5	265.90	0	0.00	264.00	5	7,998	0.06%
2019/07/08	3	276.83	1	277.50	275.00	2	7,963	0.03%
2019/07/05	2	277.75	3	279.00	278.00	-1	8,066	-0.01%
2019/07/04	2	276.25	9	277.56	277.00	-7	8,069	-0.09%
2019/07/03	3	271.67	1	273.00	270.00	2	8,107	0.02%
2019/07/02	6	272.58	4	270.88	271.50	2	8,194	0.02%
2019/07/01	7	270.71	8	271.06	272.50	-1	8,287	-0.01%
2019/06/27	0	0.00	3	268.67	267.50	-3	8,232	-0.04%
2019/06/26	0	0.00	1	266.00	266.00	-1	8,216	-0.01%
2019/06/25	5	265.70	1	270.50	263.50	4	8,208	0.05%
2019/06/24	2	269.00	1	268.00	271.00	1	8,203	0.01%
2019/06/20	0	0.00	3	271.17	270.00	-3	8,264	-0.04%
2019/06/19	1	261.50	1	262.00	264.00	0	8,166	0.00%
2019/06/11	0	0.00	1	250.50	251.50	-1	8,450	-0.01%
2019/06/10	2	249.50	0	0.00	251.00	2	8,413	0.02%
2019/06/05	1	269.00	1	257.00	256.00	0	8,406	0.00%
2019/06/04	0	0.00	1	264.50	263.50	-1	8,298	-0.01%
2019/06/03	2	261.75	1	262.50	262.00	1	8,309	0.01%
2019/05/31	0	0.00	1	256.50	261.00	-1	8,295	-0.01%
2019/05/30	1	256.50	0	0.00	251.00	1	8,268	0.01%
2019/05/29	6	249.42	7	252.79	255.00	-1	8,300	-0.01%
2019/05/28	5	246.80	4	245.50	245.50	1	8,516	0.01%
2019/05/27	2	244.75	1	243.00	245.00	1	8,683	0.01%
2019/05/24	1	245.00	1	242.50	242.00	0	8,740	0.00%
2019/05/23	5	244.51	5	245.50	244.50	0	8,862	0.00%
2019/05/22	2	256.00	0	0.00	253.50	2	8,826	0.02%
2019/05/16	7	249.14	8	253.50	249.00	-1	9,151	-0.01%
2019/05/14	1	262.00	0	0.00	258.00	1	9,619	0.01%
2019/05/10	0	0.00	1	278.00	280.50	-1	9,627	-0.01%
2019/05/08	1.1	289.33	1	290.00	294.50	0.1	9,514	0.00%
2019/05/06	1	292.00	1	293.50	293.50	0	9,807	0.00%
2019/05/03	1	296.50	1	300.00	300.00	0	9,747	0.00%
2019/04/30	0	0.00	1	303.00	304.50	-1	9,690	-0.01%
2019/04/29	6	305.83	2	300.00	300.50	4	9,725	0.04%
2019/04/25	1	305.00	4	312.75	321.50	-3	9,624	-0.03%
2019/04/24	3	321.17	0	0.00	319.50	3	9,552	0.03%
2019/04/23	1	321.50	1	320.00	321.50	0	9,640	0.00%
2019/04/22	4	331.50	1	331.50	327.50	3	9,626	0.03%
2019/04/18	4	343.00	2	338.25	331.00	2	9,862	0.02%
2019/04/17	2	345.75	2	345.00	345.00	0	9,990	0.00%
2019/04/16	8	332.44	2	333.75	332.50	6	9,759	0.06%
2019/04/15	1	330.00	0	0.00	330.50	1	9,814	0.01%
2019/04/11	1	332.50	2	333.25	329.00	-1	10,283	-0.01%
2019/04/10	1	329.50	1	328.00	329.00	0	10,265	0.00%
2019/04/09	2	328.50	2	329.25	330.00	0	10,321	0.00%
2019/04/08	5	330.20	2	329.00	324.50	3	10,433	0.03%
2019/04/03	1	330.50	3	332.17	330.00	-2	10,555	-0.02%
2019/04/01	2.4	323.71	2	321.00	321.00	0.4	10,685	0.00%
2019/03/29	1	326.00	1	325.50	323.00	0	10,728	0.00%
2019/03/26	1	321.00	1	323.00	323.00	0	11,369	0.00%
2019/03/25	1	320.00	0	0.00	318.00	1	11,539	0.01%
2019/03/22	2	333.00	2	337.50	331.00	0	11,684	0.00%
2019/03/20	0	0.00	1	336.50	334.50	-1	12,400	-0.01%
2019/03/19	0	0.00	2	338.50	333.50	-2	12,527	-0.02%
2019/03/18	0	0.00	42	347.96	341.00	-42	12,700	-0.33%
2019/03/15	10	350.20	9	347.33	345.50	1	12,962	0.01%
2019/03/14	3	338.67	3	338.33	339.00	0	12,989	0.00%
2019/03/12	5	336.70	0	0.00	332.00	5	13,549	0.04%
2019/03/11	40	337.84	2	335.75	339.50	38	13,804	0.28%
2019/03/08	4	332.25	4	335.63	336.50	0	14,058	0.00%
2019/03/07	1	331.00	0	0.00	336.00	1	14,258	0.01%
2019/03/06	2	343.75	2	342.50	339.50	0	14,670	0.00%
2019/03/05	2	340.75	1	344.00	340.00	1	15,102	0.01%
2019/03/04	4	344.50	5	344.00	349.50	-1	15,341	-0.01%
2019/02/27	10	350.60	9	350.00	346.00	1	15,421	0.01%
2019/02/26	1	378.00	6	381.92	372.00	-5	15,363	-0.03%
2019/02/25	5	379.00	3	378.67	375.00	2	15,588	0.01%
2019/02/22	6	378.50	43	379.99	375.50	-37	15,898	-0.23%
2019/02/21	9	378.00	5.1	378.33	381.00	3.9	15,977	0.02%
2019/02/20	4	374.50	12	378.67	373.00	-8	16,022	-0.05%
2019/02/19	3	370.17	3	369.00	368.00	0	16,155	0.00%
2019/02/18	2	368.25	3	368.00	371.50	-1	16,227	-0.01%
2019/02/15	11	365.14	6	364.58	360.00	5	16,313	0.03%
2019/02/14	44	376.47	38.1	380.78	375.50	5.9	16,411	0.04%
2019/02/13	59	373.02	66	364.77	382.50	-7	16,498	-0.04%
2019/02/12	36	351.72	8	348.38	352.00	28	16,465	0.17%
2019/02/11	1	328.00	2	324.50	328.00	-1	16,537	-0.01%
2019/01/29	8	320.94	8	320.50	321.00	0	17,472	0.00%
2019/01/28	13	331.15	46	336.87	328.00	-33	17,718	-0.19%
2019/01/25	9	322.28	17	326.21	328.50	-8	18,290	-0.04%
2019/01/23	4	316.50	4	312.50	316.50	0	19,031	0.00%
2019/01/22	6	316.33	7	316.86	316.50	-1	19,435	-0.01%
2019/01/21	35	323.49	31	320.00	320.00	4	19,803	0.02%
2019/01/18	42.1	318.42	1	316.00	318.50	41.1	20,210	0.20%
2019/01/17	3	317.67	2	318.00	313.50	1	20,494	0.00%
2019/01/16	1	317.00	40	318.63	317.50	-39	20,815	-0.19%
2019/01/15	6	309.50	7	314.07	314.00	-1	21,044	0.00%
2019/01/14	7	307.21	8	306.75	307.00	-1	21,175	0.00%
2019/01/11	8	307.25	6	309.58	306.00	2	21,492	0.01%
2019/01/10	45	304.61	6	306.50	304.50	39	21,530	0.18%
2019/01/09	9	302.06	13	314.35	303.50	-4	21,682	-0.02%
2019/01/08	9	294.56	8	295.25	294.00	1	21,582	0.00%
2019/01/07	9	298.00	7	298.00	296.50	2	21,821	0.01%
2019/01/04	8	291.44	5	289.40	289.50	3	22,086	0.01%
2019/01/03	14	306.46	10	310.10	303.00	4	22,148	0.02%
2019/01/02	4	317.25	3	316.33	314.00	1	22,326	0.00%
2018/12/28	5	319.50	6	324.00	319.00	-1	22,743	0.00%
2018/12/27	4	325.25	7	325.43	321.00	-3	23,057	-0.01%
2018/12/26	13	322.25	12	332.63	314.00	1	23,010	0.00%
2018/12/25	9	325.33	9	321.11	328.50	0	22,973	0.00%
2018/12/24	5	331.00	6	324.58	331.00	-1	23,045	0.00%
2018/12/22	10	323.05	5	322.50	322.50	5	23,071	0.02%
2018/12/21	1	315.00	4	324.63	328.00	-3	23,401	-0.01%
2018/12/20	5	315.20	4	312.00	314.00	1	23,379	0.00%
2018/12/19	8	322.38	12	325.63	320.00	-4	23,332	-0.02%
2018/12/18	5	320.00	5	317.10	320.00	0	23,364	0.00%
2018/12/17	6	322.00	6	316.67	321.50	0	23,451	0.00%
2018/12/14	31.1	306.93	16	305.09	320.00	15.1	23,654	0.06%
2018/12/13	34	318.79	12	322.24	314.50	22	23,631	0.09%
2018/12/12	3	341.83	2	338.75	338.50	1	23,390	0.00%
2018/12/11	15	329.40	15	328.40	332.00	0	23,313	0.00%
2018/12/10	18	326.56	6	331.42	323.50	12	23,451	0.05%
2018/12/07	21	353.33	23	351.33	356.50	-2	23,309	-0.01%
2018/12/06	14	354.57	5	360.50	349.50	9	23,214	0.04%
2018/12/05	26	387.75	4	388.50	388.00	22	23,066	0.10%
2018/12/04	11	410.77	14	409.36	401.50	-3	23,116	-0.01%
2018/12/03	3	390.00	2	400.00	407.00	1	23,138	0.00%
2018/11/30	6	363.08	10	364.25	370.00	-4	23,150	-0.02%
2018/11/29	16	366.66	14	368.96	359.50	2	23,039	0.01%
2018/11/28	17	349.44	20	349.68	357.50	-3	22,901	-0.01%
2018/11/27	10	329.60	13	333.42	340.00	-3	22,647	-0.01%
2018/11/26	6	321.50	7	324.43	327.00	-1	22,440	0.00%
2018/11/23	6	327.67	4	328.50	319.00	2	22,378	0.01%
2018/11/22	10	346.25	18.2	346.10	332.00	-8.2	22,313	-0.04%
2018/11/21	11	330.86	24	326.96	340.00	-13	22,117	-0.06%
2018/11/20	8	318.31	8	321.13	321.00	0	21,995	0.00%
2018/11/19	24	314.44	21	316.62	317.50	3	21,950	0.01%
2018/11/16	5	312.80	8	316.69	310.00	-3	21,979	-0.01%
2018/11/15	4	306.50	7	308.43	312.00	-3	21,801	-0.01%
2018/11/14	5	308.40	3	313.67	306.00	2	21,837	0.01%
2018/11/13	7	299.00	3	302.83	311.00	4	21,884	0.02%
2018/11/12	11	309.68	3	308.50	310.00	8	21,928	0.04%
2018/11/09	4	319.75	5	323.20	329.00	-1	21,966	0.00%
2018/11/08	2	328.00	6	345.50	324.00	-4	21,832	-0.02%
2018/11/07	12	325.75	18	318.56	331.00	-6	21,787	-0.03%
2018/11/06	18	318.58	17	331.65	308.00	1	21,693	0.00%
2018/11/05	5	339.70	4	340.50	340.00	1	21,585	0.00%
2018/11/02	11	360.23	17	357.62	345.50	-6	21,659	-0.03%
2018/11/01	6	329.83	17	333.85	347.00	-11	21,253	-0.05%
2018/10/31	4	315.63	7	312.21	315.50	-3	20,947	-0.01%
2018/10/30	4	303.25	6	306.08	298.00	-2	20,601	-0.01%
2018/10/29	10	322.70	5	322.70	320.00	5	20,523	0.02%
2018/10/26	2.1	325.67	22	318.95	324.00	-19.9	20,366	-0.10%
2018/10/25	8	323.50	20	323.43	315.50	-12	20,022	-0.06%
2018/10/24	11.1	356.34	7	353.50	349.00	4.1	19,958	0.02%
2018/10/23	2.1	377.69	1	390.00	366.00	1.1	19,663	0.01%
2018/10/22	2	381.50	1	384.50	390.00	1	19,377	0.01%
2018/10/19	34	398.91	5	396.40	394.00	29	19,227	0.15%
2018/10/18	2	422.75	1	425.50	421.50	1	18,942	0.01%
2018/10/17	9	432.94	10	428.90	418.00	-1	18,861	-0.01%
2018/10/16	0	0.00	1	419.00	419.00	-1	18,685	-0.01%
2018/10/15	2	421.50	7	419.14	410.00	-5	18,626	-0.03%
2018/10/12	3.1	412.42	11	409.59	415.00	-7.9	18,516	-0.04%
2018/10/11	3	395.17	20	393.40	388.00	-17	18,424	-0.09%
2018/10/09	11	414.14	10	413.70	423.50	1	18,235	0.01%
2018/10/08	57	394.24	52	395.29	404.00	5	17,981	0.03%
2018/10/05	27	422.19	26	410.94	403.00	1	17,564	0.01%
2018/10/04	24	452.71	27	451.69	446.00	-3	17,277	-0.02%
2018/10/03	6	452.92	15	454.93	451.00	-9	17,402	-0.05%
2018/10/02	13	467.12	14	472.36	458.00	-1	17,240	-0.01%
2018/10/01	13.3	457.41	0	0.00	470.00	13.3	17,144	0.08%
2018/09/28	7	463.70	5	461.10	459.00	2	17,136	0.01%
2018/09/27	13	472.75	4	475.25	466.00	9	16,819	0.05%
2018/09/26	13	498.50	7	500.71	490.00	6	16,641	0.04%
2018/09/25	21	514.33	21	514.48	506.00	0	16,651	0.00%
2018/09/21	4.1	509.79	11	503.45	514.00	-7	16,571	-0.04%
2018/09/20	25.1	480.82	30	481.75	490.00	-4.9	16,382	-0.03%
2018/09/19	13	484.85	18	484.00	479.00	-5	15,986	-0.03%
2018/09/18	7	507.57	4	509.25	501.00	3	15,768	0.02%
2018/09/17	5	528.80	6.1	532.85	533.00	-1.1	15,646	-0.01%
2018/09/14	4	517.00	5	516.00	534.00	-1	15,608	-0.01%
2018/09/13	8	520.86	2	527.00	508.00	6	15,358	0.04%
2018/09/12	2	528.50	1	530.00	528.00	1	15,240	0.01%
2018/09/11	6.2	542.13	6	556.17	546.00	0.2	15,244	0.00%
2018/09/10	1	520.00	3	546.33	532.00	-2	15,046	-0.01%
2018/09/07	15	564.40	21	549.00	545.00	-6	14,799	-0.04%
2018/09/06	17	605.94	6.2	600.97	595.00	10.8	14,466	0.07%
2018/09/05	4	618.75	3	623.00	611.00	1	14,238	0.01%
2018/09/04	5	621.07	4	622.75	630.00	1	14,222	0.01%
2018/09/03	3.2	638.69	3	661.00	629.00	0.2	13,956	0.00%
2018/08/31	2	698.00	11	696.36	698.00	-9	13,827	-0.07%
2018/08/30	5	698.59	6	702.00	696.00	-1	13,859	-0.01%
2018/08/29	11	701.91	12	697.42	705.00	-1	13,851	-0.01%
2018/08/28	3	696.00	6	690.50	675.00	-3	13,739	-0.02%
2018/08/27	9	683.89	10	675.70	695.00	-1	13,582	-0.01%
2018/08/24	13	642.23	12	638.92	643.00	1	13,402	0.01%
2018/08/23	10.1	635.06	11	638.82	628.00	-0.9	13,317	-0.01%
2018/08/22	6	662.67	3	656.33	650.00	3	13,214	0.02%
2018/08/21	5.1	665.48	9.6	661.65	673.00	-4.6	13,070	-0.03%
2018/08/20	12	646.17	15	639.33	662.00	-3	12,901	-0.02%
2018/08/17	28.1	666.36	23	667.52	630.00	5.1	12,641	0.04%
2018/08/16	14.1	650.47	14	649.14	663.00	0.1	12,302	0.00%
2018/08/15	18	615.67	15	617.33	610.00	3	12,018	0.02%
2018/08/14	25	624.02	19	617.63	637.00	6	11,792	0.05%
2018/08/13	20.4	616.63	17	610.88	597.00	3.4	11,467	0.03%
2018/08/10	14.3	678.20	13	699.23	651.00	1.3	11,084	0.01%
2018/08/09	12.1	724.79	6	720.33	720.00	6.1	10,698	0.06%
2018/08/08	7.1	768.05	9.2	766.38	742.00	-2.1	10,347	-0.02%
2018/08/07	5.1	767.27	3	754.00	788.00	2.1	10,030	0.02%
2018/08/06	5	735.80	4	744.50	724.00	1	10,095	0.01%
2018/08/03	9	725.00	5	736.80	730.00	4	10,156	0.04%
2018/08/02	4	732.50	5	745.60	716.00	-1	9,950	-0.01%
2018/08/01	5	807.00	5	798.40	795.00	0	9,883	0.00%
2018/07/31	6	817.33	6	808.50	781.00	0	9,829	0.00%
2018/07/30	1	908.00	1	846.00	840.00	0	9,636	0.00%
2018/07/26	2	919.50	3.1	926.39	915.00	-1.1	9,643	-0.01%
2018/07/25	2	911.00	2	915.00	925.00	0	9,619	0.00%
2018/07/24	1	893.00	1	847.00	893.00	0	9,720	0.00%
2018/07/23	4	805.75	4	817.50	843.00	0	9,844	0.00%
2018/07/20	2	823.47	2	826.50	812.00	0	9,892	0.00%
2018/07/18	1.1	909.95	0	0.00	860.00	1.1	9,781	0.01%
2018/07/17	1	910.96	1	921.00	904.00	0	9,682	0.00%
2018/07/16	2	990.50	1	1010.00	962.00	1	9,580	0.01%
2018/07/12	2	993.00	2	991.00	1005.00	0	9,608	0.00%
2018/07/11	5.1	995.10	3	985.33	965.00	2.1	9,508	0.02%
2018/07/10	0	0.00	1	1015.00	1045.00	-1	9,173	-0.01%
2018/07/09	2	1035.00	2	1052.50	1020.00	0	9,168	0.00%
2018/07/06	1	1145.00	1	1155.00	1175.00	0	9,120	0.00%
2018/07/05	0	0.00	1	1215.00	1115.00	-1	9,021	-0.01%
2018/07/04	2	1190.00	3	1170.21	1180.00	-1	8,974	-0.01%
2018/07/03	6	1281.67	3	1190.00	1165.00	3	8,943	0.03%
2018/07/02	1	1195.00	1	1205.00	1230.00	0	8,742	0.00%
2018/06/29	1	1100.00	2.1	1110.58	1125.00	-1.1	8,658	-0.01%
2018/06/28	2	1037.50	2.3	1036.11	1055.00	-0.3	8,572	0.00%
2018/06/27	7	1037.14	7	1082.14	1020.00	0	8,554	0.00%
2018/06/26	2.1	959.16	2	967.50	1035.00	0.1	8,482	0.00%
2018/06/25	2	942.00	2	968.00	949.00	0	8,446	0.00%
2018/06/22	6	961.47	6.2	952.65	942.00	-0.2	8,464	0.00%
2018/06/21	1	1055.00	1	1030.00	987.00	0	8,456	0.00%
2018/06/20	1	998.00	0	0.00	1010.00	1	8,485	0.01%
2018/06/19	1	1105.00	1	1064.70	1035.00	0	8,404	0.00%
2018/06/14	1	1140.00	2.3	1126.15	1080.00	-1.3	8,400	-0.02%
2018/06/13	0.2	1130.00	1	1125.00	1130.00	-0.8	8,377	-0.01%
2018/06/12	2	1159.70	1	1150.00	1135.00	1	8,374	0.01%
2018/06/11	4	1225.00	6	1226.67	1210.00	-2	8,254	-0.02%
2018/06/08	2.1	1220.09	1	1180.00	1180.00	1.1	8,214	0.01%
2018/06/07	3	1146.67	1.3	1192.33	1230.00	1.7	8,254	0.02%
2018/06/06	1	1075.00	0	0.00	1125.00	1	8,199	0.01%
2018/06/05	7.1	1083.16	5	1038.00	1025.00	2.1	8,160	0.03%
2018/06/04	0.1	1060.00	2.2	1053.11	1070.00	-2.1	8,132	-0.03%
2018/06/01	0	0.00	0	982.00	982.00	0	8,189	0.00%
2018/05/31	0	0.00	1.1	1040.62	951.00	-1.1	8,259	-0.01%
2018/05/28	0	0.00	0	1065.00	1065.00	0	8,265	0.00%
2018/05/23	1	1000.00	0	0.00	883.00	1	8,545	0.01%
2018/05/21	2	965.00	2	893.00	974.00	0	8,574	0.00%
2018/05/18	1	870.00	0	0.00	886.00	1	8,598	0.01%
2018/05/17	0	844.00	1	840.00	844.00	-1	8,572	-0.01%
2018/05/16	0.1	925.00	0	0.00	926.00	0.1	8,565	0.00%
2018/05/11	20	844.40	21	863.57	830.00	-1	8,639	-0.01%
2018/05/10	14	819.64	15	796.53	845.00	-1	8,382	-0.01%
2018/05/09	9	766.89	9	770.78	769.00	0	8,193	0.00%
2018/05/08	4	746.00	2	738.50	718.00	2	8,066	0.02%
2018/05/07	4	729.25	4	716.50	741.00	0	7,911	0.00%
2018/05/04	8	668.63	9	671.33	674.00	-1	7,867	-0.01%
2018/05/03	7	645.29	7	649.86	653.00	0	7,785	0.00%
2018/05/02	9	654.67	9.2	655.48	655.00	-0.2	7,734	0.00%
2018/04/30	5	633.20	5	634.20	627.00	0	7,707	0.00%
2018/04/26	15	603.67	15.2	603.51	593.00	-0.2	7,738	0.00%
2018/04/25	14	617.86	13	616.62	584.00	1	7,584	0.01%
2018/04/24	12	651.50	11.4	651.25	639.00	0.6	7,374	0.01%
2018/04/23	9	649.22	10	653.70	684.00	-1	7,193	-0.01%
2018/04/20	10	641.00	10	641.80	622.00	0	7,192	0.00%
2018/04/19	14	670.93	12	673.00	650.00	2	7,135	0.03%
2018/04/18	12	643.42	11	635.00	664.00	1	6,969	0.01%
2018/04/17	11	616.82	11	620.64	604.00	0	6,938	0.00%
2018/04/16	5	591.60	5	588.40	616.00	0	6,791	0.00%
2018/04/13	5	559.60	5	563.40	560.00	0	6,736	0.00%
2018/04/12	7	548.71	10	551.00	552.00	-3	6,707	-0.04%
2018/04/11	9	552.22	9	552.33	544.00	0	6,723	0.00%
2018/04/10	8	542.25	10	548.00	545.00	-2	6,796	-0.03%
2018/04/09	3	530.67	3	524.00	532.00	0	6,716	0.00%
2018/04/03	2	501.50	3	506.17	511.00	-1	6,666	-0.02%
2018/04/02	4	504.00	2	508.00	503.00	2	6,673	0.03%
2018/03/30	5	544.80	2	528.00	522.00	3	6,663	0.05%
2018/03/29	0	0.00	2	516.50	520.00	-2	6,608	-0.03%
2018/03/28	1	489.00	1	500.00	495.00	0	6,563	0.00%
2018/03/27	0	0.00	2.1	495.48	503.00	-2.1	6,542	-0.03%
2018/03/26	3.1	485.30	3	489.67	475.00	0.1	6,466	0.00%
2018/03/23	8.1	491.80	7	500.36	484.00	1.1	6,424	0.02%
2018/03/22	18	502.78	17	506.59	507.00	1	6,438	0.02%
2018/03/21	8	484.31	7	477.43	488.00	1	6,366	0.02%
2018/03/20	22	460.02	22.8	449.17	467.00	-0.8	6,256	-0.01%
2018/03/19	13	440.62	15	427.97	441.00	-2	6,150	-0.03%
2018/03/16	19	420.79	20	417.95	425.00	-1	6,091	-0.02%
2018/03/15	9	411.50	9	410.72	417.50	0	6,030	0.00%
2018/03/14	23	410.83	21	417.43	405.50	2	6,045	0.03%
2018/03/13	16	417.81	19	410.45	419.00	-3	6,009	-0.05%
2018/03/12	14	410.64	17.1	413.28	410.00	-3.1	5,998	-0.05%
2018/03/09	15	408.07	14	408.39	405.50	1	5,986	0.02%
2018/03/08	2	398.75	2	401.25	400.50	0	5,903	0.00%
2018/03/07	15	392.50	19	383.92	393.50	-4	5,856	-0.07%
2018/03/06	12	383.21	12	382.46	383.50	0	5,819	0.00%
2018/03/05	7	376.50	7	377.36	377.00	0	6,084	0.00%
2018/03/02	12	361.54	10	367.35	365.50	2	6,006	0.03%
2018/03/01	2	331.00	2	333.00	346.00	0	5,882	0.00%
2018/02/27	5	330.60	5	328.50	330.50	0	5,833	0.00%
2018/02/26	7	326.43	6	326.75	325.00	1	5,824	0.02%
2018/02/23	4	337.63	2	336.75	325.00	2	5,726	0.03%
2018/02/22	1	316.00	1	315.50	327.00	0	5,606	0.00%
2018/02/21	4	324.00	3	323.83	326.00	1	5,491	0.02%
2018/02/12	0	312.50	2	329.50	312.00	-2	5,437	-0.04%
2018/02/09	1	331.50	0	0.00	331.50	1	5,426	0.02%
2018/02/08	2	358.41	1	366.50	348.00	1	5,406	0.02%
2018/02/07	2	373.25	1	375.25	357.50	1	5,364	0.02%
2018/02/06	12	360.36	6	361.33	354.00	6	5,307	0.11%
2018/02/05	3.1	385.98	4	387.25	385.00	-1	5,207	-0.02%
2018/02/02	13	400.46	11.2	401.90	400.00	1.9	5,176	0.04%
2018/02/01	3	386.00	10	387.00	386.00	-7	5,070	-0.14%
2018/01/31	2	382.75	0	0.00	387.00	2	5,049	0.04%
2018/01/30	8.1	367.03	0	372.50	373.00	8	5,001	0.16%
2018/01/29	1	382.50	1	380.00	382.50	0	4,960	0.00%
2018/01/26	11.1	380.21	11	397.77	373.00	0.1	4,892	0.00%
2018/01/25	11	394.73	11	401.36	395.50	0	4,805	0.00%
2018/01/24	11	397.73	11	398.86	397.00	0	4,794	0.00%
2018/01/23	12	397.42	10	419.50	395.00	2	4,728	0.04%
2018/01/22	12	412.88	12	391.42	415.00	0	4,613	0.00%
2018/01/19	0	0.00	8	370.00	389.00	-8	4,490	-0.18%
2018/01/18	1	364.00	2	362.00	362.00	-1	4,482	-0.02%
2018/01/17	4	351.13	2	350.00	355.00	2	4,397	0.05%
2018/01/16	6	346.58	5	344.90	360.50	1	4,332	0.02%
2018/01/15	6	358.25	6	359.75	354.00	0	4,165	0.00%
2018/01/12	3	379.67	3	386.00	375.00	0	4,073	0.00%
2018/01/11	2	391.00	2	396.00	386.50	0	4,022	0.00%
2018/01/10	11	380.77	11	395.18	379.50	0	3,929	0.00%
2018/01/09	3	394.83	3	400.33	394.00	0	3,907	0.00%

董事酬金排行前十大國巨連三年蟬聯冠軍UDN聯合新聞網－19天前

國巨

2023年上市櫃公司董事酬金擬議數15日出爐，國巨（2327）以7,431萬元連三年蟬聯平均每位董事酬金王寶座，金融業因......詳全文

威剛漲停群聯創高，NAND Flash為何第二季必須擁有? 第一銅飆漲誰有機會，嘉基、川湖、國巨、弘塑、光聖賣得真漂亮!Anue鉅亨－24天前

...詳全文

第一銅漲停後還有誰? 台積電法說會風向球是大立光? 高出電子股: 嘉基、川湖、國巨、弘塑、光聖Anue鉅亨－25天前

...詳全文

國巨

券商分點績效/獲利分析

永豐金-台南券商分點個股進出
永豐金-台南券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

國巨

券商分點績效/獲利分析

永豐金-台南 券商分點個股進出 永豐金-台南 券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

永豐金-台南券商分點個股進出
永豐金-台南券商分點全部個股操作績效/獲利分析